Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2012 | USD | 17.01 | 17.01 | 16.51 | 16.84 | 16.84 | -0.16 (-0.94%) | 24,000 |
26 Apr 2012 | USD | 16.82 | 17.23 | 16.755 | 17 | 17 | +0.01 (+0.06%) | 44,500 |
25 Apr 2012 | USD | 17 | 17 | 16.66 | 16.99 | 16.99 | +0.22 (+1.31%) | 53,600 |
24 Apr 2012 | USD | 17.26 | 17.35 | 16.77 | 16.77 | 16.77 | -0.25 (-1.47%) | 37,000 |
23 Apr 2012 | USD | 18.21 | 18.22 | 16.96 | 17.02 | 17.02 | -0.94 (-5.23%) | 109,100 |
20 Apr 2012 | USD | 18.29 | 18.36 | 17.92 | 17.96 | 17.96 | -0.11 (-0.61%) | 68,400 |
19 Apr 2012 | USD | 17.61 | 18.2 | 17.61 | 18.07 | 18.07 | -0.17 (-0.93%) | 15,300 |
18 Apr 2012 | USD | 17.89 | 18.49 | 17 | 18.24 | 18.24 | +0.27 (+1.50%) | 23,900 |
17 Apr 2012 | USD | 16.99 | 18.1 | 16.881 | 17.97 | 17.97 | +1.25 (+7.48%) | 57,900 |
16 Apr 2012 | USD | 16.85 | 17.07 | 16.7 | 16.72 | 16.72 | -0.05 (-0.30%) | 36,200 |
13 Apr 2012 | USD | 17.2 | 17.24 | 16.682 | 16.77 | 16.77 | -0.58 (-3.34%) | 72,200 |
12 Apr 2012 | USD | 17.25 | 17.81 | 17.08 | 17.35 | 17.35 | -0.34 (-1.92%) | 57,200 |
11 Apr 2012 | USD | 18.38 | 18.38 | 17.52 | 17.69 | 17.69 | -0.009 (-0.05%) | 28,500 |
10 Apr 2012 | USD | 18 | 18.25 | 17.21 | 17.699 | 17.699 | -0.296 (-1.64%) | 123,500 |
9 Apr 2012 | USD | 18 | 18.23 | 17.6 | 17.995 | 17.995 | -0.105 (-0.58%) | 153,500 |
6 Apr 2012 | USD | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 18.2 | 18.5 | 18 | 18.1 | 18.1 | 0.0 (0.0%) | 85,900 |
4 Apr 2012 | USD | 18.24 | 18.24 | 17.98 | 18.1 | 18.1 | -0.32 (-1.74%) | 256,400 |
3 Apr 2012 | USD | 17.91 | 18.7 | 17.24 | 18.42 | 18.42 | +0.58 (+3.25%) | 165,000 |
2 Apr 2012 | USD | 19.26 | 19.39 | 17.55 | 17.84 | 17.84 | -1.31 (-6.84%) | 584,700 |
30 Mar 2012 | USD | 19 | 19.18 | 18.9 | 19.15 | 19.15 | +0.12 (+0.63%) | 681,300 |
29 Mar 2012 | USD | 21.5 | 22.69 | 19 | 19.03 | 19.03 | 0.0 (0.0%) | 6,344,200 |