Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2011 | USD | 15.13 | 15.29 | 15.04 | 15.24 | 15.24 | +0.14 (+0.93%) | 1,917,000 |
21 Dec 2011 | USD | 14.87 | 15.3 | 14.83 | 15.1 | 15.1 | +0.29 (+1.96%) | 2,323,100 |
20 Dec 2011 | USD | 14.3 | 14.9 | 14.23 | 14.81 | 14.81 | +0.77 (+5.48%) | 1,412,000 |
19 Dec 2011 | USD | 14.1 | 14.29 | 14.02 | 14.04 | 14.04 | -0.01 (-0.07%) | 1,629,900 |
16 Dec 2011 | USD | 13.7 | 14.1 | 13.69 | 14.05 | 14.05 | +0.33 (+2.41%) | 2,968,100 |
15 Dec 2011 | USD | 13.65 | 13.85 | 13.51 | 13.72 | 13.72 | +0.16 (+1.18%) | 1,763,500 |
14 Dec 2011 | USD | 13.7 | 13.86 | 13.54 | 13.56 | 13.56 | -0.29 (-2.09%) | 1,177,400 |
13 Dec 2011 | USD | 14.12 | 14.24 | 13.78 | 13.85 | 13.85 | -0.15 (-1.07%) | 1,315,300 |
12 Dec 2011 | USD | 13.81 | 14.04 | 13.55 | 14 | 14 | +0.02 (+0.14%) | 1,136,600 |
9 Dec 2011 | USD | 13.73 | 14.1 | 13.66 | 13.98 | 13.98 | +0.4 (+2.95%) | 848,900 |
8 Dec 2011 | USD | 14.3 | 14.39 | 13.55 | 13.58 | 13.58 | -0.85 (-5.89%) | 1,752,000 |
7 Dec 2011 | USD | 14.06 | 14.57 | 13.84 | 14.43 | 14.43 | +0.36 (+2.56%) | 1,297,100 |
6 Dec 2011 | USD | 14.48 | 14.58 | 14.01 | 14.07 | 14.07 | -0.39 (-2.70%) | 565,900 |
5 Dec 2011 | USD | 14.62 | 14.95 | 14.36 | 14.46 | 14.46 | -0.01 (-0.07%) | 1,050,100 |
2 Dec 2011 | USD | 14.03 | 14.52 | 13.81 | 14.47 | 14.47 | +0.55 (+3.95%) | 1,666,500 |
1 Dec 2011 | USD | 14.3 | 14.34 | 13.91 | 13.92 | 13.92 | -0.42 (-2.93%) | 1,363,800 |
30 Nov 2011 | USD | 14.35 | 14.5 | 14.13 | 14.34 | 14.34 | +0.52 (+3.76%) | 2,717,300 |
29 Nov 2011 | USD | 13.78 | 13.92 | 13.49 | 13.82 | 13.82 | +0.03 (+0.22%) | 1,873,500 |
28 Nov 2011 | USD | 14.03 | 14.11 | 13.7 | 13.79 | 13.79 | +0.21 (+1.55%) | 1,742,300 |
25 Nov 2011 | USD | 13.63 | 13.9 | 13.58 | 13.58 | 13.58 | -0.05 (-0.37%) | 464,600 |
24 Nov 2011 | USD | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 13.89 | 13.89 | 13.52 | 13.63 | 13.63 | -0.4 (-2.85%) | 1,340,900 |
22 Nov 2011 | USD | 14.36 | 14.43 | 13.98 | 14.03 | 14.03 | -0.3 (-2.09%) | 1,682,600 |
21 Nov 2011 | USD | 14.47 | 14.49 | 14.21 | 14.33 | 14.33 | -0.4 (-2.72%) | 1,368,900 |
18 Nov 2011 | USD | 14.7 | 14.88 | 14.52 | 14.73 | 14.73 | +0.15 (+1.03%) | 1,062,900 |
17 Nov 2011 | USD | 14.81 | 14.92 | 14.39 | 14.58 | 14.58 | -0.28 (-1.88%) | 1,439,800 |
16 Nov 2011 | USD | 14.89 | 15.3 | 14.81 | 14.86 | 14.86 | -0.16 (-1.07%) | 2,184,600 |
15 Nov 2011 | USD | 14.86 | 15.14 | 14.5 | 15.02 | 15.02 | +0.01 (+0.07%) | 1,019,000 |
14 Nov 2011 | USD | 15.27 | 15.5 | 14.91 | 15.01 | 15.01 | -0.47 (-3.04%) | 773,100 |
11 Nov 2011 | USD | 15.24 | 15.58 | 14.91 | 15.48 | 15.48 | +0.42 (+2.79%) | 1,043,300 |