Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2011 | USD | 16.87 | 16.87 | 16.28 | 16.28 | 16.28 | -0.18 (-1.09%) | 2,255 |
2 Dec 2011 | USD | 17.22 | 17.22 | 16.46 | 16.46 | 16.46 | -0.59 (-3.46%) | 6,278 |
1 Dec 2011 | USD | 17.1 | 17.43 | 16.95 | 17.05 | 17.05 | +1.43 (+9.15%) | 3,222 |
30 Nov 2011 | USD | 15.44 | 16.04 | 15.44 | 15.62 | 15.62 | -0.13 (-0.83%) | 8,363 |
29 Nov 2011 | USD | 15.74 | 15.96 | 15.74 | 15.75 | 15.75 | -0.16 (-1.01%) | 1,512 |
28 Nov 2011 | USD | 16.22 | 16.44 | 15.91 | 15.91 | 15.91 | +0.69 (+4.53%) | 2,609 |
25 Nov 2011 | USD | 15.3 | 15.36 | 15.22 | 15.22 | 15.22 | +0.27 (+1.81%) | 4,807 |
24 Nov 2011 | USD | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 14.62 | 14.95 | 14.44 | 14.95 | 14.95 | -0.09 (-0.60%) | 2,115 |
22 Nov 2011 | USD | 15.38 | 15.38 | 15 | 15.04 | 15.04 | -0.07 (-0.46%) | 1,411 |
21 Nov 2011 | USD | 14.72 | 15.11 | 14.58 | 15.11 | 15.11 | -0.35 (-2.26%) | 5,992 |
18 Nov 2011 | USD | 15.44 | 15.93 | 15.44 | 15.46 | 15.46 | -0.8 (-4.92%) | 5,125 |
17 Nov 2011 | USD | 15.92 | 16.26 | 15.71 | 16.26 | 16.26 | +0.54 (+3.44%) | 1,328 |
16 Nov 2011 | USD | 15.75 | 16.41 | 15.72 | 15.72 | 15.72 | -1.15 (-6.82%) | 23,059 |
15 Nov 2011 | USD | 16.71 | 17.22 | 16.71 | 16.87 | 16.87 | +0.02 (+0.12%) | 830 |
14 Nov 2011 | USD | 17.35 | 17.35 | 16.85 | 16.85 | 16.85 | -0.61 (-3.49%) | 1,033 |
11 Nov 2011 | USD | 16.9 | 17.46 | 16.89 | 17.46 | 17.46 | +0.59 (+3.50%) | 1,664 |
10 Nov 2011 | USD | 17.33 | 17.43 | 16.87 | 16.87 | 16.87 | -0.691 (-3.94%) | 8,447 |
9 Nov 2011 | USD | 17.87 | 18.38 | 17.5 | 17.5612 | 17.5612 | -1.369 (-7.23%) | 7,639 |
8 Nov 2011 | USD | 18.71 | 18.93 | 18.25 | 18.93 | 18.93 | +0.34 (+1.83%) | 2,245 |
7 Nov 2011 | USD | 18.1 | 18.59 | 18.1 | 18.59 | 18.59 | +0.53 (+2.93%) | 2,170 |
4 Nov 2011 | USD | 18.06 | 18.56 | 18.06 | 18.06 | 18.06 | -0.78 (-4.14%) | 1,190 |
3 Nov 2011 | USD | 18.94 | 18.94 | 18.63 | 18.84 | 18.84 | +0.27 (+1.45%) | 801 |
2 Nov 2011 | USD | 19.41 | 19.44 | 18.57 | 18.57 | 18.57 | +1.39 (+8.09%) | 3,111 |
1 Nov 2011 | USD | 17.73 | 17.73 | 17.18 | 17.18 | 17.18 | -0.72 (-4.02%) | 1,970 |
31 Oct 2011 | USD | 18.56 | 18.56 | 17.9 | 17.9 | 17.9 | -0.64 (-3.45%) | 1,612 |
28 Oct 2011 | USD | 18.53 | 18.96 | 18.53 | 18.54 | 18.54 | -0.85 (-4.38%) | 428 |
27 Oct 2011 | USD | 19.55 | 19.55 | 19.01 | 19.39 | 19.39 | +2.29 (+13.39%) | 451 |
26 Oct 2011 | USD | 17 | 17.34 | 16.93 | 17.1 | 17.1 | +1.84 (+12.06%) | 1,252 |
25 Oct 2011 | USD | 15.34 | 15.34 | 15.26 | 15.26 | 15.26 | +0.15 (+0.99%) | 3,439 |