Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2012 | USD | 17.14 | 17.15 | 16.83 | 16.83 | 16.83 | -0.22 (-1.29%) | 223,400 |
29 Mar 2012 | USD | 16.95 | 17.06 | 16.72 | 17.05 | 17.05 | +0.01 (+0.06%) | 118,328 |
28 Mar 2012 | USD | 17.1 | 17.16 | 16.75 | 17.04 | 17.04 | -0.07 (-0.41%) | 287,000 |
27 Mar 2012 | USD | 17.22 | 17.25 | 17.03 | 17.11 | 17.11 | -0.07 (-0.41%) | 429,500 |
26 Mar 2012 | USD | 16.81 | 17.2 | 16.81 | 17.18 | 17.18 | +0.4 (+2.38%) | 177,300 |
23 Mar 2012 | USD | 16.64 | 16.79 | 16.48 | 16.78 | 16.78 | +0.19 (+1.15%) | 210,000 |
22 Mar 2012 | USD | 16.58 | 16.67 | 16.5 | 16.59 | 16.59 | -0.11 (-0.66%) | 104,700 |
21 Mar 2012 | USD | 16.82 | 16.82 | 16.66 | 16.7 | 16.7 | -0.05 (-0.30%) | 235,200 |
20 Mar 2012 | USD | 16.71 | 16.84 | 16.53 | 16.75 | 16.75 | -0.05 (-0.30%) | 93,600 |
19 Mar 2012 | USD | 16.86 | 17.04 | 16.69 | 16.8 | 16.8 | -0.03 (-0.18%) | 177,400 |
16 Mar 2012 | USD | 16.89 | 17.01 | 16.66 | 16.83 | 16.83 | -0.13 (-0.77%) | 1,014,200 |
15 Mar 2012 | USD | 17.3 | 17.39 | 16.63 | 16.96 | 16.96 | -0.38 (-2.19%) | 290,400 |
14 Mar 2012 | USD | 17.7 | 17.7 | 17.12 | 17.34 | 17.34 | -0.4 (-2.25%) | 242,500 |
13 Mar 2012 | USD | 17 | 17.74 | 16.94 | 17.74 | 17.74 | +0.75 (+4.41%) | 402,400 |
12 Mar 2012 | USD | 16.64 | 17 | 16.45 | 16.99 | 16.99 | +0.3 (+1.80%) | 460,700 |
9 Mar 2012 | USD | 16.3 | 16.98 | 16.16 | 16.69 | 16.69 | +0.3 (+1.83%) | 670,900 |
8 Mar 2012 | USD | 16 | 16.46 | 15.64 | 16.39 | 16.39 | +0.52 (+3.28%) | 865,200 |
7 Mar 2012 | USD | 15.67 | 15.91 | 15.5 | 15.87 | 15.87 | +0.22 (+1.41%) | 329,002 |
6 Mar 2012 | USD | 15.7 | 15.81 | 15.42 | 15.65 | 15.65 | -0.21 (-1.32%) | 126,000 |
5 Mar 2012 | USD | 15.88 | 16.051 | 15.84 | 15.86 | 15.86 | -0.11 (-0.69%) | 310,851 |
2 Mar 2012 | USD | 15.94 | 16.05 | 15.82 | 15.97 | 15.97 | -0.03 (-0.19%) | 643,586 |
1 Mar 2012 | USD | 16.01 | 16.04 | 15.88 | 16 | 16 | 0.0 (0.0%) | 564,400 |
29 Feb 2012 | USD | 16 | 16.06 | 15.854 | 16 | 16 | +0.2 (+1.27%) | 309,332 |
28 Feb 2012 | USD | 15.83 | 16.12 | 15.78 | 15.8 | 15.8 | -0.06 (-0.38%) | 292,800 |
27 Feb 2012 | USD | 15.92 | 16.03 | 15.52 | 15.86 | 15.86 | -0.14 (-0.88%) | 621,100 |
24 Feb 2012 | USD | 15.5 | 16.48 | 15.5 | 16 | 16 | +0.51 (+3.29%) | 793,600 |
23 Feb 2012 | USD | 15.71 | 15.74 | 15.44 | 15.49 | 15.49 | -0.26 (-1.65%) | 136,900 |
22 Feb 2012 | USD | 15.97 | 16 | 15.59 | 15.75 | 15.75 | -0.22 (-1.38%) | 206,700 |
21 Feb 2012 | USD | 16.15 | 16.15 | 15.88 | 15.97 | 15.97 | -0.19 (-1.18%) | 289,200 |
20 Feb 2012 | USD | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.0 (0.0%) | 0 |