Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2012 | USD | 12.16 | 12.32 | 12.15 | 12.19 | 12.19 | +0.04 (+0.33%) | 1,744,900 |
2 Apr 2012 | USD | 12.22 | 12.31 | 11.76 | 12.15 | 12.15 | -0.37 (-2.96%) | 2,575,400 |
30 Mar 2012 | USD | 12.79 | 12.87 | 12.5 | 12.52 | 12.52 | -0.28 (-2.19%) | 1,667,200 |
29 Mar 2012 | USD | 12.82 | 12.88 | 12.69 | 12.8 | 12.8 | -0.06 (-0.47%) | 2,246,100 |
28 Mar 2012 | USD | 12.54 | 12.86 | 12.49 | 12.86 | 12.86 | +0.27 (+2.14%) | 2,177,800 |
27 Mar 2012 | USD | 12.5 | 12.64 | 12.31 | 12.59 | 12.59 | +0.11 (+0.88%) | 1,134,000 |
26 Mar 2012 | USD | 12.32 | 12.51 | 12.14 | 12.48 | 12.48 | +0.21 (+1.71%) | 1,460,600 |
23 Mar 2012 | USD | 12.15 | 12.27 | 12.14 | 12.27 | 12.27 | +0.17 (+1.40%) | 1,200,500 |
22 Mar 2012 | USD | 12.14 | 12.23 | 12.05 | 12.1 | 12.1 | -0.17 (-1.39%) | 671,600 |
21 Mar 2012 | USD | 12.03 | 12.34 | 12.02 | 12.27 | 12.27 | +0.31 (+2.59%) | 1,372,700 |
20 Mar 2012 | USD | 12.12 | 12.23 | 11.88 | 11.96 | 11.96 | -0.29 (-2.37%) | 1,426,900 |
19 Mar 2012 | USD | 12.25 | 12.34 | 12.21 | 12.25 | 12.25 | -0.05 (-0.41%) | 1,008,700 |
16 Mar 2012 | USD | 12.42 | 12.45 | 12.21 | 12.3 | 12.3 | -0.19 (-1.52%) | 2,110,500 |
15 Mar 2012 | USD | 12.4 | 12.5 | 12.22 | 12.49 | 12.49 | +0.14 (+1.13%) | 916,800 |
14 Mar 2012 | USD | 12.13 | 12.35 | 11.83 | 12.35 | 12.35 | +0.07 (+0.57%) | 1,645,900 |
13 Mar 2012 | USD | 12.07 | 12.31 | 12.03 | 12.28 | 12.28 | +0.2 (+1.66%) | 1,905,200 |
12 Mar 2012 | USD | 12.07 | 12.19 | 11.95 | 12.08 | 12.08 | +0.03 (+0.25%) | 1,453,100 |
9 Mar 2012 | USD | 11.93 | 12.1 | 11.77 | 12.05 | 12.05 | +0.14 (+1.18%) | 2,796,500 |
8 Mar 2012 | USD | 11.7 | 12.01 | 11.69 | 11.91 | 11.91 | +0.27 (+2.32%) | 2,358,900 |
7 Mar 2012 | USD | 11.27 | 11.67 | 11.23 | 11.64 | 11.64 | +0.45 (+4.02%) | 2,365,900 |
6 Mar 2012 | USD | 11.48 | 11.48 | 11.14 | 11.19 | 11.19 | -0.46 (-3.95%) | 2,994,100 |
5 Mar 2012 | USD | 11.37 | 11.695 | 11.32 | 11.65 | 11.65 | +0.27 (+2.37%) | 2,397,500 |
2 Mar 2012 | USD | 11 | 11.85 | 10.96 | 11.38 | 11.38 | +0.71 (+6.65%) | 3,887,800 |
1 Mar 2012 | USD | 10.53 | 10.81 | 10.31 | 10.67 | 10.67 | +0.16 (+1.52%) | 2,192,400 |
29 Feb 2012 | USD | 10.62 | 10.65 | 10.44 | 10.51 | 10.51 | -0.09 (-0.85%) | 1,571,000 |
28 Feb 2012 | USD | 10.57 | 10.61 | 10.46 | 10.6 | 10.6 | +0.06 (+0.57%) | 1,231,300 |
27 Feb 2012 | USD | 10.59 | 10.61 | 10.47 | 10.54 | 10.54 | -0.09 (-0.85%) | 1,293,700 |
24 Feb 2012 | USD | 10.49 | 10.65 | 10.29 | 10.63 | 10.63 | +0.07 (+0.66%) | 797,400 |
23 Feb 2012 | USD | 10.39 | 10.57 | 10.24 | 10.56 | 10.56 | +0.16 (+1.54%) | 977,700 |
22 Feb 2012 | USD | 10.36 | 10.51 | 10.29 | 10.4 | 10.4 | +0.06 (+0.58%) | 846,600 |