Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2012 | USD | 13.96 | 13.98 | 13.88 | 13.88 | 5.5542 | +0.04 (+0.29%) | 67,990 |
4 Apr 2012 | USD | 13.85 | 13.96 | 13.78 | 13.84 | 5.5382 | -0.39 (-2.74%) | 317,754 |
3 Apr 2012 | USD | 14.3 | 14.39 | 14.19 | 14.23 | 5.6943 | -0.35 (-2.40%) | 62,523 |
2 Apr 2012 | USD | 14.51 | 14.59 | 14.51 | 14.58 | 5.8343 | +0.12 (+0.83%) | 12,545 |
30 Mar 2012 | USD | 14.37 | 14.52 | 14.37 | 14.46 | 5.7863 | +0.22 (+1.54%) | 9,349 |
29 Mar 2012 | USD | 14.34 | 14.34 | 14.16 | 14.24 | 5.6983 | -0.17 (-1.18%) | 10,643 |
28 Mar 2012 | USD | 14.45 | 14.45 | 14.39 | 14.41 | 5.7663 | +0.06 (+0.42%) | 3,500 |
27 Mar 2012 | USD | 14.36 | 14.48 | 14.35 | 14.35 | 5.7423 | -0.14 (-0.97%) | 19,722 |
26 Mar 2012 | USD | 14.49 | 14.49 | 14.41 | 14.49 | 5.7983 | +0.3 (+2.11%) | 12,513 |
23 Mar 2012 | USD | 14.12 | 14.23 | 14.12 | 14.19 | 5.6783 | +0.22 (+1.57%) | 34,896 |
22 Mar 2012 | USD | 13.95 | 14.05 | 13.95 | 13.97 | 5.5902 | +0.01 (+0.07%) | 37,234 |
21 Mar 2012 | USD | 13.91 | 13.99 | 13.91 | 13.96 | 5.5862 | 0.0 (0.0%) | 13,298 |
20 Mar 2012 | USD | 13.93 | 14.03 | 13.9 | 13.96 | 5.5862 | -0.11 (-0.78%) | 14,310 |
19 Mar 2012 | USD | 14.03 | 14.09 | 14.03 | 14.07 | 5.6303 | -0.1 (-0.71%) | 9,681 |
16 Mar 2012 | USD | 14.13 | 14.2 | 14.13 | 14.17 | 5.6703 | +0.13 (+0.93%) | 25,201 |
15 Mar 2012 | USD | 13.96 | 14.11 | 13.96 | 14.04 | 5.6182 | +0.29 (+2.11%) | 6,466 |
14 Mar 2012 | USD | 13.94 | 13.94 | 13.72 | 13.75 | 5.5022 | -0.22 (-1.57%) | 7,565 |
13 Mar 2012 | USD | 13.73 | 13.98 | 13.73 | 13.97 | 5.5902 | +0.3 (+2.19%) | 8,604 |
12 Mar 2012 | USD | 13.6 | 13.75 | 13.6 | 13.67 | 5.4702 | -0.11 (-0.80%) | 10,130 |
9 Mar 2012 | USD | 13.68 | 13.91 | 13.68 | 13.78 | 5.5142 | +0.08 (+0.58%) | 10,973 |
8 Mar 2012 | USD | 13.51 | 13.7 | 13.51 | 13.7 | 5.4822 | +0.33 (+2.47%) | 7,121 |
7 Mar 2012 | USD | 13.35 | 13.38 | 13.32 | 13.37 | 5.3501 | +0.29 (+2.22%) | 19,323 |
6 Mar 2012 | USD | 13.24 | 13.24 | 13.07 | 13.08 | 5.2341 | -0.18 (-1.36%) | 31,895 |
5 Mar 2012 | USD | 13.22 | 13.4 | 13.22 | 13.26 | 5.3061 | -0.15 (-1.12%) | 58,356 |
2 Mar 2012 | USD | 13.37 | 13.44 | 13.37 | 13.41 | 5.3661 | -0.06 (-0.45%) | 34,949 |
1 Mar 2012 | USD | 13.37 | 13.47 | 13.37 | 13.47 | 5.3902 | +0.08 (+0.60%) | 4,694 |
29 Feb 2012 | USD | 13.41 | 13.57 | 13.39 | 13.39 | 5.3581 | -0.09 (-0.67%) | 13,184 |
28 Feb 2012 | USD | 13.33 | 13.49 | 13.33 | 13.48 | 5.3942 | +0.01 (+0.07%) | 13,705 |
27 Feb 2012 | USD | 13.5 | 13.55 | 13.43 | 13.47 | 5.3902 | -0.08 (-0.59%) | 10,399 |
24 Feb 2012 | USD | 13.63 | 13.64 | 13.55 | 13.55 | 5.4222 | -0.07 (-0.51%) | 10,355 |