Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2012 | USD | 12.2 | 12.36 | 12.06 | 12.12 | 24.24 | -0.08 (-0.66%) | 1,725,000 |
9 Apr 2012 | USD | 12.18 | 12.32 | 12.08 | 12.2 | 24.4 | -0.18 (-1.45%) | 581,200 |
6 Apr 2012 | USD | 12.38 | 12.38 | 12.38 | 12.38 | 24.76 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 12.5 | 12.62 | 12.26 | 12.38 | 24.76 | -0.16 (-1.28%) | 672,150 |
4 Apr 2012 | USD | 12.5 | 12.72 | 12.42 | 12.54 | 25.08 | -0.5 (-3.83%) | 936,350 |
3 Apr 2012 | USD | 13.26 | 13.36 | 12.92 | 13.04 | 26.08 | -0.2 (-1.51%) | 914,250 |
2 Apr 2012 | USD | 13.46 | 13.58 | 13.2 | 13.24 | 26.48 | -0.22 (-1.63%) | 1,695,200 |
30 Mar 2012 | USD | 13.72 | 13.78 | 13.36 | 13.46 | 26.92 | -0.1 (-0.74%) | 623,800 |
29 Mar 2012 | USD | 13.56 | 13.64 | 13.3 | 13.56 | 27.12 | -0.06 (-0.44%) | 1,279,100 |
28 Mar 2012 | USD | 14.46 | 14.48 | 13.56 | 13.62 | 27.24 | -0.94 (-6.46%) | 2,737,700 |
27 Mar 2012 | USD | 14.16 | 14.66 | 14.1 | 14.56 | 29.12 | +0.3 (+2.10%) | 804,450 |
26 Mar 2012 | USD | 14.62 | 14.66 | 14.14 | 14.26 | 28.52 | -0.6 (-4.04%) | 1,111,000 |
23 Mar 2012 | USD | 15.08 | 15.16 | 14.78 | 14.86 | 29.72 | -0.04 (-0.27%) | 295,600 |
22 Mar 2012 | USD | 15.28 | 15.56 | 14.82 | 14.9 | 29.8 | -0.54 (-3.50%) | 783,800 |
21 Mar 2012 | USD | 15.9 | 16 | 15.44 | 15.44 | 30.88 | -0.56 (-3.50%) | 1,164,400 |
20 Mar 2012 | USD | 16.02 | 16.12 | 15.78 | 16 | 32 | -0.26 (-1.60%) | 690,750 |
19 Mar 2012 | USD | 16.32 | 16.44 | 16.04 | 16.26 | 32.52 | -0.04 (-0.25%) | 601,250 |
16 Mar 2012 | USD | 16.98 | 17.18 | 16.26 | 16.3 | 32.6 | -0.62 (-3.66%) | 695,100 |
15 Mar 2012 | USD | 16.52 | 17.02 | 16.36 | 16.92 | 33.84 | +0.5 (+3.05%) | 687,650 |
14 Mar 2012 | USD | 16.74 | 16.74 | 16.3 | 16.42 | 32.84 | -0.26 (-1.56%) | 571,000 |
13 Mar 2012 | USD | 16.06 | 16.68 | 15.98 | 16.68 | 33.36 | +0.86 (+5.44%) | 415,000 |
12 Mar 2012 | USD | 16.2 | 16.34 | 15.66 | 15.82 | 31.64 | -0.4 (-2.47%) | 562,300 |
9 Mar 2012 | USD | 16.74 | 16.94 | 16.22 | 16.22 | 32.44 | -0.66 (-3.91%) | 710,450 |
8 Mar 2012 | USD | 16.52 | 16.88 | 16.4 | 16.88 | 33.76 | +0.86 (+5.37%) | 718,100 |
7 Mar 2012 | USD | 16.12 | 16.16 | 15.72 | 16.02 | 32.04 | -0.12 (-0.74%) | 517,550 |
6 Mar 2012 | USD | 16.16 | 16.22 | 15.76 | 16.14 | 32.28 | -0.52 (-3.12%) | 408,100 |
5 Mar 2012 | USD | 17.18 | 17.28 | 16.66 | 16.66 | 33.32 | -0.18 (-1.07%) | 389,500 |
2 Mar 2012 | USD | 17.04 | 17.22 | 16.68 | 16.84 | 33.68 | -0.18 (-1.06%) | 533,800 |
1 Mar 2012 | USD | 17.36 | 17.56 | 16.9 | 17.02 | 34.04 | -0.56 (-3.19%) | 713,350 |
29 Feb 2012 | USD | 18.18 | 18.42 | 17.52 | 17.58 | 35.16 | -0.5 (-2.77%) | 724,450 |