Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2012 | USD | 15.19 | 16.45 | 15.12 | 16.41 | 16.41 | +1.39 (+9.25%) | 1,503,859 |
17 Jan 2012 | USD | 15 | 15.16 | 14.8 | 15.02 | 15.02 | +0.38 (+2.60%) | 564,788 |
16 Jan 2012 | USD | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 14.57 | 14.69 | 14.36 | 14.64 | 14.64 | -0.24 (-1.61%) | 423,718 |
12 Jan 2012 | USD | 14.6 | 14.96 | 14.46 | 14.88 | 14.88 | +0.35 (+2.41%) | 549,167 |
11 Jan 2012 | USD | 14.48 | 14.63 | 14.37 | 14.53 | 14.53 | -0.12 (-0.82%) | 496,028 |
10 Jan 2012 | USD | 14.67 | 14.75 | 14.5 | 14.65 | 14.65 | +0.3 (+2.09%) | 372,560 |
9 Jan 2012 | USD | 14.33 | 14.41 | 14.17 | 14.35 | 14.35 | +0.24 (+1.70%) | 379,577 |
6 Jan 2012 | USD | 14.32 | 14.32 | 14 | 14.11 | 14.11 | -0.19 (-1.33%) | 477,188 |
5 Jan 2012 | USD | 14.43 | 14.5 | 14.02 | 14.3 | 14.3 | -0.24 (-1.65%) | 499,169 |
4 Jan 2012 | USD | 14.91 | 15.07 | 14.48 | 14.54 | 14.54 | -0.58 (-3.84%) | 356,628 |
3 Jan 2012 | USD | 15.03 | 15.25 | 14.87 | 15.12 | 15.12 | +1.02 (+7.23%) | 400,132 |
2 Jan 2012 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 13.9 | 14.16 | 13.75 | 14.1 | 14.1 | +0.19 (+1.37%) | 297,499 |
29 Dec 2011 | USD | 14.39 | 14.63 | 13.87 | 13.91 | 13.91 | -0.36 (-2.52%) | 385,950 |
28 Dec 2011 | USD | 14.68 | 14.68 | 14.17 | 14.27 | 14.27 | -0.51 (-3.45%) | 191,258 |
27 Dec 2011 | USD | 14.84 | 15 | 14.71 | 14.78 | 14.78 | -0.03 (-0.20%) | 171,907 |
26 Dec 2011 | USD | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 14.88 | 14.88 | 14.67 | 14.81 | 14.81 | +0.12 (+0.82%) | 85,702 |
22 Dec 2011 | USD | 14.61 | 14.83 | 14.45 | 14.69 | 14.69 | +0.1 (+0.69%) | 242,484 |
21 Dec 2011 | USD | 14.92 | 15.09 | 14.35 | 14.59 | 14.59 | -0.33 (-2.21%) | 223,813 |
20 Dec 2011 | USD | 14.57 | 15 | 14.57 | 14.92 | 14.92 | +0.7 (+4.92%) | 308,974 |
19 Dec 2011 | USD | 14.35 | 14.54 | 14.12 | 14.22 | 14.22 | -0.34 (-2.34%) | 212,555 |
16 Dec 2011 | USD | 14.83 | 14.92 | 14.3 | 14.56 | 14.56 | +0.1 (+0.69%) | 175,940 |
15 Dec 2011 | USD | 14.67 | 14.93 | 14.39 | 14.46 | 14.46 | +0.17 (+1.19%) | 303,480 |
14 Dec 2011 | USD | 14.62 | 14.75 | 14.22 | 14.29 | 14.29 | -0.37 (-2.52%) | 302,094 |
13 Dec 2011 | USD | 15.13 | 15.2 | 14.55 | 14.66 | 14.66 | -0.26 (-1.74%) | 451,569 |
12 Dec 2011 | USD | 15.16 | 15.16 | 14.68 | 14.92 | 14.92 | -0.57 (-3.68%) | 291,652 |
9 Dec 2011 | USD | 15.3 | 15.57 | 15.25 | 15.49 | 15.49 | +0.27 (+1.77%) | 253,411 |
8 Dec 2011 | USD | 15.77 | 15.77 | 15.02 | 15.22 | 15.22 | -0.96 (-5.93%) | 400,150 |