Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | USD | 20.43 | 20.63 | 20.15 | 20.19 | 20.19 | -0.24 (-1.17%) | 870,510 |
17 May 2012 | USD | 21.28 | 21.29 | 20.43 | 20.43 | 20.43 | -0.77 (-3.63%) | 842,979 |
16 May 2012 | USD | 21.49 | 21.5 | 21.2 | 21.2 | 21.2 | -0.15 (-0.70%) | 1,012,744 |
15 May 2012 | USD | 21.29 | 21.49 | 21.25 | 21.35 | 21.35 | -0.01 (-0.05%) | 1,086,461 |
14 May 2012 | USD | 21.33 | 21.5 | 21.27 | 21.36 | 21.36 | -0.13 (-0.60%) | 818,275 |
11 May 2012 | USD | 21.32 | 21.54 | 21.25 | 21.49 | 21.49 | +0.09 (+0.42%) | 897,267 |
10 May 2012 | USD | 21.5 | 21.55 | 21.27 | 21.4 | 21.4 | +0.03 (+0.14%) | 863,054 |
9 May 2012 | USD | 21.14 | 21.53 | 21.14 | 21.37 | 21.37 | +0.03 (+0.14%) | 1,040,935 |
8 May 2012 | USD | 21.27 | 21.45 | 21.041 | 21.34 | 21.34 | +0.05 (+0.23%) | 950,233 |
7 May 2012 | USD | 20.85 | 21.31 | 20.8 | 21.29 | 21.29 | +0.34 (+1.62%) | 486,319 |
4 May 2012 | USD | 21.17 | 21.24 | 20.93 | 20.95 | 20.95 | -0.37 (-1.74%) | 687,712 |
3 May 2012 | USD | 21.4 | 21.46 | 21.22 | 21.32 | 21.32 | -0.06 (-0.28%) | 520,964 |
2 May 2012 | USD | 21.23 | 21.38 | 21.1 | 21.38 | 21.38 | 0.0 (0.0%) | 637,671 |
1 May 2012 | USD | 21.35 | 21.86 | 21.34 | 21.38 | 21.38 | -0.03 (-0.14%) | 1,007,877 |
30 Apr 2012 | USD | 21.42 | 21.49 | 21.23 | 21.41 | 21.41 | -0.03 (-0.14%) | 662,703 |
27 Apr 2012 | USD | 21.56 | 21.56 | 21.25 | 21.44 | 21.44 | +0.01 (+0.05%) | 658,174 |
26 Apr 2012 | USD | 21.55 | 21.55 | 21.19 | 21.43 | 21.43 | -0.53 (-2.41%) | 757,012 |
25 Apr 2012 | USD | 21.6 | 21.97 | 21.45 | 21.96 | 21.96 | +0.52 (+2.43%) | 1,457,776 |
24 Apr 2012 | USD | 21.05 | 21.45 | 21.03 | 21.44 | 21.44 | +0.48 (+2.29%) | 828,441 |
23 Apr 2012 | USD | 20.85 | 21.02 | 20.62 | 20.96 | 20.96 | -0.22 (-1.04%) | 1,131,349 |
20 Apr 2012 | USD | 21.37 | 21.53 | 20.99 | 21.18 | 21.18 | +0.07 (+0.33%) | 1,238,268 |
19 Apr 2012 | USD | 21.18 | 21.19 | 20.87 | 21.11 | 21.11 | +0.04 (+0.19%) | 877,678 |
18 Apr 2012 | USD | 21.25 | 21.4 | 21.07 | 21.07 | 21.07 | -0.25 (-1.17%) | 882,705 |
17 Apr 2012 | USD | 21.22 | 21.41 | 21.06 | 21.32 | 21.32 | +0.25 (+1.19%) | 946,748 |
16 Apr 2012 | USD | 21.04 | 21.23 | 20.92 | 21.07 | 21.07 | +0.21 (+1.01%) | 684,397 |
13 Apr 2012 | USD | 21.05 | 21.13 | 20.85 | 20.86 | 20.86 | -0.21 (-1.00%) | 674,077 |
12 Apr 2012 | USD | 20.77 | 21.08 | 20.64 | 21.07 | 21.07 | +0.36 (+1.74%) | 648,285 |
11 Apr 2012 | USD | 20.48 | 20.76 | 20.24 | 20.71 | 20.71 | +0.49 (+2.42%) | 1,056,477 |
10 Apr 2012 | USD | 20.69 | 20.8 | 20.2 | 20.22 | 20.22 | -0.48 (-2.32%) | 948,687 |
9 Apr 2012 | USD | 20.73 | 20.85 | 20.66 | 20.7 | 20.7 | -0.32 (-1.52%) | 443,042 |