Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2012 | USD | 19.132 | 19.25 | 19.03 | 19.04 | 19.04 | -0.12 (-0.63%) | 2,515 |
4 Apr 2012 | USD | 19.26 | 19.26 | 19.06 | 19.16 | 19.16 | -0.37 (-1.89%) | 17,741 |
3 Apr 2012 | USD | 19.73 | 19.73 | 19.53 | 19.53 | 19.53 | -0.41 (-2.06%) | 6,195 |
2 Apr 2012 | USD | 19.86 | 20.18 | 19.81 | 19.94 | 19.94 | +0.14 (+0.71%) | 26,602 |
30 Mar 2012 | USD | 19.92 | 19.93 | 19.79 | 19.8 | 19.8 | +0.21 (+1.07%) | 13,586 |
29 Mar 2012 | USD | 19.57 | 19.59 | 19.43 | 19.59 | 19.59 | -0.21 (-1.06%) | 7,849 |
28 Mar 2012 | USD | 20.25 | 20.25 | 19.77 | 19.8 | 19.8 | -0.24 (-1.20%) | 11,491 |
27 Mar 2012 | USD | 20.2 | 20.23 | 20.04 | 20.04 | 20.04 | -0.26 (-1.28%) | 9,465 |
26 Mar 2012 | USD | 20.27 | 20.4 | 20.23 | 20.3 | 20.3 | +0.2 (+1.00%) | 4,702 |
23 Mar 2012 | USD | 19.98 | 20.1 | 19.96 | 20.1 | 20.1 | +0.25 (+1.26%) | 3,034 |
22 Mar 2012 | USD | 20.06 | 20.06 | 19.83 | 19.85 | 19.85 | -0.3 (-1.49%) | 12,091 |
21 Mar 2012 | USD | 19.96 | 20.21 | 19.88 | 20.15 | 20.15 | +0.91 (+4.73%) | 13,218 |
20 Mar 2012 | USD | 19.4 | 19.43 | 19.22 | 19.24 | 19.24 | -0.01 (-0.05%) | 6,034 |
19 Mar 2012 | USD | 19.21 | 19.37 | 19.21 | 19.25 | 19.25 | +0.15 (+0.79%) | 15,391 |
16 Mar 2012 | USD | 19.06 | 19.15 | 19.05 | 19.1 | 19.1 | +0.34 (+1.81%) | 15,315 |
15 Mar 2012 | USD | 18.69 | 18.88 | 18.63 | 18.76 | 18.76 | -0.13 (-0.69%) | 7,473 |
14 Mar 2012 | USD | 19.13 | 19.13 | 18.84 | 18.89 | 18.89 | -0.25 (-1.31%) | 18,208 |
13 Mar 2012 | USD | 18.97 | 19.18 | 18.97 | 19.14 | 19.14 | +0.48 (+2.57%) | 11,375 |
12 Mar 2012 | USD | 18.69 | 18.76 | 18.64 | 18.66 | 18.66 | +0.08 (+0.43%) | 8,279 |
9 Mar 2012 | USD | 18.65 | 18.71 | 18.56 | 18.58 | 18.58 | +0.07 (+0.38%) | 12,106 |
8 Mar 2012 | USD | 18.49 | 18.61 | 18.49 | 18.51 | 18.51 | +0.13 (+0.71%) | 6,011 |
7 Mar 2012 | USD | 18.1 | 18.47 | 18.07 | 18.38 | 18.38 | +0.4 (+2.22%) | 8,297 |
6 Mar 2012 | USD | 18.23 | 18.27 | 17.97 | 17.98 | 17.98 | -0.77 (-4.11%) | 8,554 |
5 Mar 2012 | USD | 18.63 | 18.81 | 18.55 | 18.75 | 18.75 | +0.17 (+0.91%) | 13,093 |
2 Mar 2012 | USD | 18.61 | 18.71 | 18.56 | 18.58 | 18.58 | -0.27 (-1.43%) | 15,741 |
1 Mar 2012 | USD | 18.92 | 19.09 | 18.81 | 18.85 | 18.85 | -0.03 (-0.16%) | 12,652 |
29 Feb 2012 | USD | 19.03 | 19.15 | 18.88 | 18.88 | 18.88 | -0.18 (-0.94%) | 13,524 |
28 Feb 2012 | USD | 18.92 | 19.16 | 18.92 | 19.06 | 19.06 | +0.24 (+1.28%) | 11,957 |
27 Feb 2012 | USD | 18.74 | 18.86 | 18.72 | 18.82 | 18.82 | -0.29 (-1.52%) | 8,284 |
24 Feb 2012 | USD | 19.03 | 19.17 | 19.03 | 19.11 | 19.11 | +0.36 (+1.92%) | 14,795 |