Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 12.83 | 12.92 | 12.83 | 12.83 | 12.83 | -0.25 (-1.91%) | 2,879 |
15 May 2012 | USD | 13.56 | 13.56 | 13.08 | 13.08 | 13.08 | -0.02 (-0.15%) | 7,139 |
14 May 2012 | USD | 13.04 | 13.27 | 13.04 | 13.1 | 13.1 | -0.03 (-0.23%) | 60,762 |
11 May 2012 | USD | 13.39 | 13.39 | 13.13 | 13.13 | 13.13 | -0.2 (-1.50%) | 44,856 |
10 May 2012 | USD | 13.24 | 13.46 | 13.24 | 13.33 | 13.33 | +0.15 (+1.14%) | 4,901 |
9 May 2012 | USD | 13.09 | 13.27 | 13.05 | 13.18 | 13.18 | -0.12 (-0.90%) | 10,915 |
8 May 2012 | USD | 13.3 | 13.31 | 13.1 | 13.3 | 13.3 | -0.31 (-2.28%) | 20,994 |
7 May 2012 | USD | 13.52 | 14.02 | 13.52 | 13.61 | 13.61 | -0.07 (-0.51%) | 6,561 |
4 May 2012 | USD | 13.82 | 14.1 | 13.65 | 13.68 | 13.68 | -0.47 (-3.32%) | 11,972 |
3 May 2012 | USD | 14.14 | 14.5 | 14.14 | 14.15 | 14.15 | -0.18 (-1.26%) | 5,052 |
2 May 2012 | USD | 14.99 | 14.99 | 13.7 | 14.33 | 14.33 | +0.07 (+0.49%) | 14,953 |
1 May 2012 | USD | 14 | 14.55 | 14 | 14.26 | 14.26 | -0.12 (-0.83%) | 1,856 |
30 Apr 2012 | USD | 14.08 | 14.62 | 14.08 | 14.38 | 14.38 | -0.13 (-0.90%) | 5,210 |
27 Apr 2012 | USD | 14.11 | 14.66 | 14.11 | 14.51 | 14.51 | +0.134 (+0.93%) | 10,429 |
26 Apr 2012 | USD | 14.2 | 14.4 | 14.2 | 14.376 | 14.376 | +0.156 (+1.10%) | 14,499 |
25 Apr 2012 | USD | 14 | 14.28 | 14 | 14.22 | 14.22 | +0.11 (+0.78%) | 16,362 |
24 Apr 2012 | USD | 14.24 | 14.24 | 13.91 | 14.11 | 14.11 | +0.11 (+0.79%) | 7,667 |
23 Apr 2012 | USD | 13.49 | 14 | 13.49 | 14 | 14 | +0.05 (+0.36%) | 7,066 |
20 Apr 2012 | USD | 13.65 | 14.03 | 13.65 | 13.95 | 13.95 | +0.185 (+1.34%) | 7,419 |
19 Apr 2012 | USD | 14.26 | 14.26 | 13.63 | 13.765 | 13.765 | -0.335 (-2.38%) | 35,982 |
18 Apr 2012 | USD | 14.05 | 14.2 | 14.05 | 14.1 | 14.1 | -0.11 (-0.77%) | 14,930 |
17 Apr 2012 | USD | 13.91 | 14.35 | 13.91 | 14.21 | 14.21 | +0.12 (+0.85%) | 24,861 |
16 Apr 2012 | USD | 13.88 | 14.56 | 13.88 | 14.09 | 14.09 | -0.02 (-0.14%) | 9,673 |
13 Apr 2012 | USD | 14.32 | 14.55 | 13.92 | 14.11 | 14.11 | -0.16 (-1.12%) | 4,010 |
12 Apr 2012 | USD | 13.76 | 14.4 | 13.76 | 14.27 | 14.27 | +0.42 (+3.03%) | 10,576 |
11 Apr 2012 | USD | 13.83 | 14.04 | 13.81 | 13.85 | 13.85 | -0.25 (-1.77%) | 8,813 |
10 Apr 2012 | USD | 14.35 | 14.35 | 14.01 | 14.1 | 14.1 | -0.29 (-2.02%) | 10,712 |
9 Apr 2012 | USD | 14.27 | 14.39 | 14.21 | 14.39 | 14.39 | -0.11 (-0.76%) | 2,923 |
6 Apr 2012 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 14.47 | 14.5 | 14.3 | 14.5 | 14.5 | +0.09 (+0.62%) | 13,587 |