Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2011 | USD | 15.2 | 15.3 | 14.88 | 15.06 | 15.06 | +0.04 (+0.27%) | 1,025,900 |
9 Nov 2011 | USD | 15.37 | 15.72 | 14.88 | 15.02 | 15.02 | -0.71 (-4.51%) | 1,901,200 |
8 Nov 2011 | USD | 15.58 | 15.82 | 15.29 | 15.73 | 15.73 | +0.29 (+1.88%) | 1,513,600 |
7 Nov 2011 | USD | 15.52 | 15.54 | 15.17 | 15.44 | 15.44 | -0.12 (-0.77%) | 1,316,100 |
4 Nov 2011 | USD | 15.39 | 15.82 | 15.32 | 15.56 | 15.56 | +0.14 (+0.91%) | 1,782,300 |
3 Nov 2011 | USD | 15.47 | 15.57 | 14.72 | 15.42 | 15.42 | +0.4 (+2.66%) | 1,873,600 |
2 Nov 2011 | USD | 14.4 | 15.32 | 14 | 15.02 | 15.02 | +1.67 (+12.51%) | 3,729,900 |
1 Nov 2011 | USD | 13.56 | 14.1 | 13.14 | 13.35 | 13.35 | -0.77 (-5.45%) | 2,057,600 |
31 Oct 2011 | USD | 14.41 | 14.49 | 14.07 | 14.12 | 14.12 | -0.53 (-3.62%) | 1,203,600 |
28 Oct 2011 | USD | 14.41 | 14.71 | 14.33 | 14.65 | 14.65 | +0.01 (+0.07%) | 1,438,200 |
27 Oct 2011 | USD | 14.72 | 14.88 | 14.23 | 14.64 | 14.64 | +0.3 (+2.09%) | 1,710,100 |
26 Oct 2011 | USD | 14.24 | 14.46 | 13.7 | 14.34 | 14.34 | +0.3 (+2.14%) | 1,232,300 |
25 Oct 2011 | USD | 15.04 | 15.04 | 13.99 | 14.04 | 14.04 | -1.03 (-6.83%) | 1,643,000 |
24 Oct 2011 | USD | 14.53 | 15.32 | 14.36 | 15.07 | 15.07 | +0.55 (+3.79%) | 2,231,400 |
21 Oct 2011 | USD | 14.36 | 14.59 | 14.09 | 14.52 | 14.52 | +0.25 (+1.75%) | 1,298,600 |
20 Oct 2011 | USD | 14.05 | 14.35 | 13.58 | 14.27 | 14.27 | +0.19 (+1.35%) | 2,062,300 |
19 Oct 2011 | USD | 14.31 | 14.81 | 14 | 14.08 | 14.08 | -0.27 (-1.88%) | 1,653,900 |
18 Oct 2011 | USD | 13.97 | 14.44 | 13.89 | 14.35 | 14.35 | +0.38 (+2.72%) | 2,108,400 |
17 Oct 2011 | USD | 13.86 | 14.11 | 13.78 | 13.97 | 13.97 | -0.12 (-0.85%) | 1,774,800 |
14 Oct 2011 | USD | 14.23 | 14.26 | 13.54 | 14.09 | 14.09 | +0.08 (+0.57%) | 1,922,600 |
13 Oct 2011 | USD | 13.06 | 14.54 | 13 | 14.01 | 14.01 | +0.86 (+6.54%) | 4,357,200 |
12 Oct 2011 | USD | 13.33 | 13.48 | 13.1 | 13.15 | 13.15 | -0.09 (-0.68%) | 1,800,600 |
11 Oct 2011 | USD | 12.88 | 13.37 | 12.67 | 13.24 | 13.24 | +0.17 (+1.30%) | 1,283,500 |
10 Oct 2011 | USD | 12.94 | 13.3 | 12.66 | 13.07 | 13.07 | +0.36 (+2.83%) | 1,528,100 |
7 Oct 2011 | USD | 13.28 | 13.4 | 12.54 | 12.71 | 12.71 | -0.52 (-3.93%) | 1,849,100 |
6 Oct 2011 | USD | 12.48 | 13.34 | 12.24 | 13.23 | 13.23 | +0.47 (+3.68%) | 2,255,100 |
5 Oct 2011 | USD | 12.18 | 12.96 | 11.88 | 12.76 | 12.76 | +0.58 (+4.76%) | 3,376,600 |
4 Oct 2011 | USD | 11.26 | 12.2 | 11.17 | 12.18 | 12.18 | +0.78 (+6.84%) | 3,300,000 |
3 Oct 2011 | USD | 11.98 | 12 | 11.28 | 11.4 | 11.4 | -0.6 (-5%) | 3,420,400 |
30 Sep 2011 | USD | 12.03 | 12.46 | 11.86 | 12 | 12 | -0.27 (-2.20%) | 2,329,000 |