Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2011 | USD | 12.85 | 12.94 | 12.56 | 12.68 | 12.68 | -0.07 (-0.55%) | 982,500 |
29 Nov 2011 | USD | 12.91 | 13 | 12.56 | 12.75 | 12.75 | -0.2 (-1.54%) | 578,700 |
28 Nov 2011 | USD | 12.99 | 13 | 12.5 | 12.95 | 12.95 | -0.09 (-0.69%) | 862,000 |
25 Nov 2011 | USD | 12.96 | 13.23 | 12.77 | 13.04 | 13.04 | +0.03 (+0.23%) | 57,200 |
24 Nov 2011 | USD | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 13.84 | 13.84 | 12.96 | 13.01 | 13.01 | -0.99 (-7.07%) | 384,500 |
22 Nov 2011 | USD | 13.96 | 14.14 | 13.49 | 14 | 14 | +0.02 (+0.14%) | 181,500 |
21 Nov 2011 | USD | 14.87 | 14.87 | 13.76 | 13.98 | 13.98 | -1.16 (-7.66%) | 258,200 |
18 Nov 2011 | USD | 15.16 | 15.44 | 14.96 | 15.14 | 15.14 | -0.02 (-0.13%) | 134,638 |
17 Nov 2011 | USD | 15.49 | 15.84 | 15.01 | 15.16 | 15.16 | -0.32 (-2.07%) | 75,200 |
16 Nov 2011 | USD | 14.61 | 16.2 | 14.6 | 15.48 | 15.48 | +0.79 (+5.38%) | 259,700 |
15 Nov 2011 | USD | 14.34 | 14.76 | 13.77 | 14.69 | 14.69 | +0.29 (+2.01%) | 61,500 |
14 Nov 2011 | USD | 15.12 | 15.23 | 14.25 | 14.4 | 14.4 | -0.73 (-4.82%) | 188,400 |
11 Nov 2011 | USD | 13.53 | 15.47 | 13.53 | 15.13 | 15.13 | +2.26 (+17.56%) | 186,700 |
10 Nov 2011 | USD | 13.12 | 13.34 | 12.68 | 12.87 | 12.87 | -0.04 (-0.31%) | 35,420 |
9 Nov 2011 | USD | 13 | 13.2 | 12.75 | 12.91 | 12.91 | -0.38 (-2.86%) | 75,000 |
8 Nov 2011 | USD | 13.11 | 13.32 | 12.9 | 13.29 | 13.29 | +0.25 (+1.92%) | 84,000 |
7 Nov 2011 | USD | 13.27 | 13.38 | 12.86 | 13.04 | 13.04 | -0.2 (-1.51%) | 222,423 |
4 Nov 2011 | USD | 12.96 | 13.29 | 12.89 | 13.24 | 13.24 | +0.13 (+0.99%) | 83,200 |
3 Nov 2011 | USD | 13.19 | 13.19 | 12.96 | 13.11 | 13.11 | +0.09 (+0.69%) | 111,500 |
2 Nov 2011 | USD | 12.95 | 13.14 | 12.83 | 13.02 | 13.02 | +0.26 (+2.04%) | 151,900 |
1 Nov 2011 | USD | 12.96 | 13.15 | 12.6 | 12.76 | 12.76 | -0.68 (-5.06%) | 258,600 |
31 Oct 2011 | USD | 14.18 | 14.22 | 13.36 | 13.44 | 13.44 | -0.85 (-5.95%) | 158,300 |
28 Oct 2011 | USD | 14.27 | 14.65 | 13.9 | 14.29 | 14.29 | -0.08 (-0.56%) | 77,200 |
27 Oct 2011 | USD | 14.56 | 14.67 | 14.06 | 14.37 | 14.37 | +0.44 (+3.16%) | 152,600 |
26 Oct 2011 | USD | 14.11 | 14.33 | 13.54 | 13.93 | 13.93 | -0.01 (-0.07%) | 93,200 |
25 Oct 2011 | USD | 14.17 | 14.17 | 13.77 | 13.94 | 13.94 | -0.38 (-2.65%) | 109,800 |
24 Oct 2011 | USD | 14.44 | 14.45 | 14.12 | 14.32 | 14.32 | -0.1 (-0.69%) | 76,400 |
21 Oct 2011 | USD | 14.5 | 14.5 | 13.95 | 14.42 | 14.42 | +0.15 (+1.05%) | 176,300 |
20 Oct 2011 | USD | 14.43 | 14.48 | 13.85 | 14.27 | 14.27 | -0.16 (-1.11%) | 126,000 |