Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 16.67 | 16.73 | 16.42 | 16.51 | 16.51 | -0.25 (-1.49%) | 14,045 |
15 May 2012 | USD | 16.98 | 17 | 16.71 | 16.76 | 16.76 | -0.1 (-0.59%) | 11,835 |
14 May 2012 | USD | 16.73 | 16.86 | 16.59 | 16.86 | 16.86 | -0.02 (-0.12%) | 12,222 |
11 May 2012 | USD | 16.74 | 17.2 | 16.74 | 16.88 | 16.88 | -0.11 (-0.65%) | 37,037 |
10 May 2012 | USD | 16.95 | 17 | 16.87 | 16.99 | 16.99 | +0.118 (+0.70%) | 5,087 |
9 May 2012 | USD | 16.65 | 16.91 | 16.61 | 16.8715 | 16.8715 | -0.049 (-0.29%) | 4,338 |
8 May 2012 | USD | 16.96 | 16.98 | 16.69 | 16.92 | 16.92 | -0.35 (-2.03%) | 24,356 |
7 May 2012 | USD | 17.44 | 17.44 | 17.27 | 17.27 | 17.27 | +0.17 (+0.99%) | 6,588 |
4 May 2012 | USD | 17.26 | 17.29 | 17.08 | 17.1 | 17.1 | -0.71 (-3.99%) | 11,454 |
3 May 2012 | USD | 17.7 | 17.85 | 17.7 | 17.81 | 17.81 | -0.11 (-0.61%) | 11,397 |
2 May 2012 | USD | 17.7 | 17.92 | 17.61 | 17.92 | 17.92 | -0.05 (-0.28%) | 12,148 |
1 May 2012 | USD | 17.58 | 17.97 | 17.58 | 17.97 | 17.97 | +0.28 (+1.58%) | 47,077 |
30 Apr 2012 | USD | 17.55 | 17.69 | 17.44 | 17.69 | 17.69 | -0.24 (-1.34%) | 2,278 |
27 Apr 2012 | USD | 17.65 | 17.93 | 17.49 | 17.93 | 17.93 | +0.592 (+3.41%) | 6,789 |
26 Apr 2012 | USD | 17.09 | 17.338 | 17.07 | 17.338 | 17.338 | -0.122 (-0.70%) | 20,905 |
25 Apr 2012 | USD | 17.29 | 17.53 | 17.24 | 17.46 | 17.46 | +0.07 (+0.40%) | 17,544 |
24 Apr 2012 | USD | 16.92 | 17.39 | 16.92 | 17.39 | 17.39 | +0.25 (+1.46%) | 39,320 |
23 Apr 2012 | USD | 16.79 | 17.2 | 16.76 | 17.14 | 17.14 | +0.05 (+0.29%) | 4,726 |
20 Apr 2012 | USD | 17.01 | 17.1 | 17.01 | 17.09 | 17.09 | +0.09 (+0.53%) | 10,789 |
19 Apr 2012 | USD | 17.06 | 17.1125 | 16.85 | 17 | 17 | +0.01 (+0.06%) | 7,173 |
18 Apr 2012 | USD | 16.68 | 16.99 | 16.68 | 16.99 | 16.99 | +0.21 (+1.25%) | 7,425 |
17 Apr 2012 | USD | 17.13 | 17.13 | 16.78 | 16.78 | 16.78 | +0.03 (+0.18%) | 937 |
16 Apr 2012 | USD | 16.73 | 16.93 | 16.57 | 16.75 | 16.75 | +0.1 (+0.60%) | 3,149 |
13 Apr 2012 | USD | 16.65 | 17 | 16.625 | 16.65 | 16.65 | -0.11 (-0.66%) | 13,767 |
12 Apr 2012 | USD | 16.7885 | 16.7885 | 16.76 | 16.76 | 16.76 | +0.15 (+0.90%) | 708 |
11 Apr 2012 | USD | 17.03 | 17.03 | 16.61 | 16.61 | 16.61 | +0.51 (+3.17%) | 960 |
10 Apr 2012 | USD | 16.18 | 16.3 | 15.91 | 16.1 | 16.1 | -0.197 (-1.21%) | 3,894 |
9 Apr 2012 | USD | 15.68 | 16.297 | 15.68 | 16.297 | 16.297 | +0.237 (+1.48%) | 1,183 |
6 Apr 2012 | USD | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 16.15 | 16.5 | 16.04 | 16.06 | 16.06 | -0.19 (-1.17%) | 6,750 |