Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | USD | 13.11 | 13.2 | 12.59 | 12.6 | 12.6 | -0.55 (-4.18%) | 221,600 |
16 May 2012 | USD | 13.39 | 13.39 | 13.09 | 13.15 | 13.15 | -0.22 (-1.65%) | 216,700 |
15 May 2012 | USD | 13.54 | 13.58 | 13.18 | 13.37 | 13.37 | -0.13 (-0.96%) | 102,000 |
14 May 2012 | USD | 13.45 | 13.59 | 13.33 | 13.5 | 13.5 | -0.07 (-0.52%) | 145,400 |
11 May 2012 | USD | 13.59 | 13.77 | 13.52 | 13.57 | 13.57 | -0.14 (-1.02%) | 290,000 |
10 May 2012 | USD | 13.68 | 13.8 | 13.58 | 13.71 | 13.71 | +0.13 (+0.96%) | 207,000 |
9 May 2012 | USD | 13.37 | 13.64 | 13.3 | 13.58 | 13.58 | +0.09 (+0.67%) | 298,000 |
8 May 2012 | USD | 13.46 | 13.63 | 13.3 | 13.49 | 13.49 | -0.03 (-0.22%) | 150,100 |
7 May 2012 | USD | 13.37 | 13.55 | 13.23 | 13.52 | 13.52 | +0.13 (+0.97%) | 43,000 |
4 May 2012 | USD | 13.49 | 13.58 | 13.33 | 13.39 | 13.39 | -0.11 (-0.81%) | 132,500 |
3 May 2012 | USD | 13.22 | 13.56 | 13.22 | 13.5 | 13.5 | +0.26 (+1.96%) | 113,000 |
2 May 2012 | USD | 13.44 | 13.44 | 13.18 | 13.24 | 13.24 | -0.22 (-1.63%) | 64,000 |
1 May 2012 | USD | 13.41 | 13.79 | 13.39 | 13.46 | 13.46 | +0.02 (+0.15%) | 250,100 |
30 Apr 2012 | USD | 13.31 | 13.44 | 13.08 | 13.44 | 13.44 | +0.13 (+0.98%) | 132,000 |
27 Apr 2012 | USD | 13.38 | 13.79 | 13.25 | 13.31 | 13.31 | 0.0 (0.0%) | 125,000 |
26 Apr 2012 | USD | 13.83 | 13.83 | 13.3 | 13.31 | 13.31 | -0.52 (-3.76%) | 202,100 |
25 Apr 2012 | USD | 13.8 | 13.92 | 13.65 | 13.83 | 13.83 | +0.13 (+0.95%) | 247,800 |
24 Apr 2012 | USD | 13.34 | 13.91 | 13.34 | 13.7 | 13.7 | +0.36 (+2.70%) | 149,700 |
23 Apr 2012 | USD | 13.22 | 13.37 | 13.01 | 13.34 | 13.34 | -0.05 (-0.37%) | 165,000 |
20 Apr 2012 | USD | 13.67 | 13.67 | 13.23 | 13.39 | 13.39 | -0.24 (-1.76%) | 242,200 |
19 Apr 2012 | USD | 13.86 | 13.87 | 13.58 | 13.63 | 13.63 | -0.19 (-1.37%) | 96,600 |
18 Apr 2012 | USD | 13.79 | 13.96 | 13.79 | 13.82 | 13.82 | -0.05 (-0.36%) | 244,600 |
17 Apr 2012 | USD | 13.95 | 13.99 | 13.72 | 13.87 | 13.87 | +0.01 (+0.07%) | 368,300 |
16 Apr 2012 | USD | 13.77 | 13.98 | 13.72 | 13.86 | 13.86 | +0.16 (+1.17%) | 218,800 |
13 Apr 2012 | USD | 13.4 | 13.72 | 13.33 | 13.7 | 13.7 | +0.25 (+1.86%) | 283,700 |
12 Apr 2012 | USD | 13.36 | 13.5 | 13.24 | 13.45 | 13.45 | +0.06 (+0.45%) | 213,600 |
11 Apr 2012 | USD | 13.36 | 13.5 | 13.06 | 13.39 | 13.39 | +0.13 (+0.98%) | 460,100 |
10 Apr 2012 | USD | 13.55 | 13.57 | 13.22 | 13.26 | 13.26 | -0.3 (-2.21%) | 321,100 |
9 Apr 2012 | USD | 13.55 | 13.65 | 13.4 | 13.56 | 13.56 | -0.1 (-0.73%) | 154,600 |
6 Apr 2012 | USD | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 (0.0%) | 0 |