Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2012 | USD | 15.97 | 16.37 | 15.86 | 16.31 | 16.31 | +0.51 (+3.23%) | 203,600 |
18 Apr 2012 | USD | 15.93 | 15.93 | 15.5 | 15.8 | 15.8 | -0.12 (-0.75%) | 216,300 |
17 Apr 2012 | USD | 16.87 | 16.87 | 15.51 | 15.92 | 15.92 | -0.26 (-1.61%) | 377,600 |
16 Apr 2012 | USD | 16.48 | 16.52 | 16.05 | 16.18 | 16.18 | -0.26 (-1.58%) | 155,200 |
13 Apr 2012 | USD | 16.79 | 16.79 | 16.21 | 16.44 | 16.44 | -0.36 (-2.14%) | 162,800 |
12 Apr 2012 | USD | 16.49 | 16.85 | 16.4 | 16.8 | 16.8 | +0.43 (+2.63%) | 137,000 |
11 Apr 2012 | USD | 16.19 | 16.49 | 16.06 | 16.37 | 16.37 | +0.29 (+1.80%) | 115,800 |
10 Apr 2012 | USD | 16.74 | 16.86 | 16 | 16.08 | 16.08 | -0.76 (-4.51%) | 277,600 |
9 Apr 2012 | USD | 16.72 | 16.89 | 16.37 | 16.84 | 16.84 | -0.2 (-1.17%) | 222,500 |
6 Apr 2012 | USD | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 17.04 | 17.16 | 16.78 | 17.04 | 17.04 | -0.07 (-0.41%) | 167,900 |
4 Apr 2012 | USD | 17.34 | 17.34 | 17.01 | 17.11 | 17.11 | -0.33 (-1.89%) | 178,300 |
3 Apr 2012 | USD | 17.42 | 17.57 | 17.16 | 17.44 | 17.44 | +0.06 (+0.35%) | 118,500 |
2 Apr 2012 | USD | 17.29 | 17.73 | 17.01 | 17.38 | 17.38 | +0.04 (+0.23%) | 184,400 |
30 Mar 2012 | USD | 17.41 | 17.5 | 17.33 | 17.34 | 17.34 | +0.04 (+0.23%) | 170,700 |
29 Mar 2012 | USD | 17.25 | 17.59 | 16.88 | 17.3 | 17.3 | +0.13 (+0.76%) | 222,800 |
28 Mar 2012 | USD | 17.05 | 17.68 | 17 | 17.17 | 17.17 | +0.17 (+1%) | 348,000 |
27 Mar 2012 | USD | 16.77 | 17.18 | 16.77 | 17 | 17 | +0.23 (+1.37%) | 321,200 |
26 Mar 2012 | USD | 17.38 | 17.5 | 16.64 | 16.77 | 16.77 | -0.53 (-3.06%) | 620,900 |
23 Mar 2012 | USD | 17.29 | 17.5 | 17.21 | 17.3 | 17.3 | -0.05 (-0.29%) | 208,300 |
22 Mar 2012 | USD | 18.03 | 18.15 | 17.15 | 17.35 | 17.35 | -0.81 (-4.46%) | 391,600 |
21 Mar 2012 | USD | 17.75 | 18.25 | 17.56 | 18.16 | 18.16 | +0.48 (+2.71%) | 292,900 |
20 Mar 2012 | USD | 18.4 | 18.52 | 17.22 | 17.68 | 17.68 | -0.83 (-4.48%) | 776,300 |
19 Mar 2012 | USD | 19 | 19.14 | 18.51 | 18.51 | 18.51 | -0.53 (-2.78%) | 261,700 |
16 Mar 2012 | USD | 19 | 19.55 | 18.92 | 19.04 | 19.04 | +0.04 (+0.21%) | 519,100 |
15 Mar 2012 | USD | 18.46 | 19 | 18.36 | 19 | 19 | +0.53 (+2.87%) | 309,500 |
14 Mar 2012 | USD | 18.64 | 18.93 | 18.37 | 18.47 | 18.47 | -0.28 (-1.49%) | 275,700 |
13 Mar 2012 | USD | 18.41 | 19 | 18.36 | 18.75 | 18.75 | +0.25 (+1.35%) | 346,100 |
12 Mar 2012 | USD | 19.01 | 19.23 | 18.09 | 18.5 | 18.5 | -0.39 (-2.06%) | 602,500 |
9 Mar 2012 | USD | 19.1 | 19.17 | 18.75 | 18.89 | 18.89 | -0.33 (-1.72%) | 503,400 |