Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2011 | USD | 16.53 | 16.54 | 16.07 | 16.18 | 16.18 | +0.05 (+0.31%) | 476,043 |
6 Dec 2011 | USD | 16.14 | 16.25 | 15.86 | 16.13 | 16.13 | -0.04 (-0.25%) | 244,116 |
5 Dec 2011 | USD | 15.9 | 16.24 | 15.84 | 16.17 | 16.17 | +0.65 (+4.19%) | 349,036 |
2 Dec 2011 | USD | 15.96 | 15.96 | 15.26 | 15.52 | 15.52 | -0.36 (-2.27%) | 340,723 |
1 Dec 2011 | USD | 16.14 | 16.5 | 15.64 | 15.88 | 15.88 | -0.09 (-0.56%) | 328,261 |
30 Nov 2011 | USD | 16.03 | 16.14 | 15.69 | 15.97 | 15.97 | +1.21 (+8.20%) | 421,620 |
29 Nov 2011 | USD | 15.14 | 15.48 | 14.69 | 14.76 | 14.76 | -0.24 (-1.60%) | 203,735 |
28 Nov 2011 | USD | 14.77 | 15.21 | 14.62 | 15 | 15 | +1.04 (+7.45%) | 248,245 |
25 Nov 2011 | USD | 14.18 | 14.47 | 13.89 | 13.96 | 13.96 | -0.37 (-2.58%) | 190,900 |
24 Nov 2011 | USD | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 14.92 | 15.02 | 14.27 | 14.33 | 14.33 | -0.89 (-5.85%) | 313,759 |
22 Nov 2011 | USD | 15.34 | 15.55 | 15.1 | 15.22 | 15.22 | -0.19 (-1.23%) | 226,192 |
21 Nov 2011 | USD | 15.4 | 15.53 | 15.15 | 15.41 | 15.41 | -0.36 (-2.28%) | 273,452 |
18 Nov 2011 | USD | 16.1 | 16.22 | 15.66 | 15.77 | 15.77 | -0.13 (-0.82%) | 253,032 |
17 Nov 2011 | USD | 16.57 | 16.63 | 15.54 | 15.9 | 15.9 | -0.6 (-3.64%) | 455,723 |
16 Nov 2011 | USD | 16.44 | 16.88 | 16.3 | 16.5 | 16.5 | -0.28 (-1.67%) | 323,026 |
15 Nov 2011 | USD | 16.68 | 17.08 | 16.53 | 16.78 | 16.78 | +0.17 (+1.02%) | 247,026 |
14 Nov 2011 | USD | 16.8 | 16.87 | 16.39 | 16.61 | 16.61 | -0.51 (-2.98%) | 297,499 |
11 Nov 2011 | USD | 17.01 | 17.27 | 16.74 | 17.12 | 17.12 | +0.14 (+0.82%) | 256,408 |
10 Nov 2011 | USD | 17.37 | 17.68 | 16.66 | 16.98 | 16.98 | +0.14 (+0.83%) | 346,120 |
9 Nov 2011 | USD | 17.79 | 17.88 | 16.59 | 16.84 | 16.84 | -1.94 (-10.33%) | 549,637 |
8 Nov 2011 | USD | 18.55 | 18.82 | 18.09 | 18.78 | 18.78 | +0.33 (+1.79%) | 405,492 |
7 Nov 2011 | USD | 18.35 | 18.69 | 18.07 | 18.45 | 18.45 | +0.23 (+1.26%) | 511,677 |
4 Nov 2011 | USD | 18.61 | 18.78 | 17.89 | 18.22 | 18.22 | -0.03 (-0.16%) | 398,767 |
3 Nov 2011 | USD | 18 | 18.36 | 17.6 | 18.25 | 18.25 | +0.77 (+4.41%) | 590,621 |
2 Nov 2011 | USD | 17.71 | 18.2 | 17.31 | 17.48 | 17.48 | +0.42 (+2.46%) | 429,268 |
1 Nov 2011 | USD | 17.05 | 17.61 | 16.84 | 17.06 | 17.06 | -0.98 (-5.43%) | 621,432 |
31 Oct 2011 | USD | 18.08 | 18.74 | 17.85 | 18.04 | 18.04 | -0.7 (-3.74%) | 755,422 |
28 Oct 2011 | USD | 17.96 | 18.78 | 17.77 | 18.74 | 18.74 | +0.79 (+4.40%) | 822,706 |
27 Oct 2011 | USD | 16.95 | 18.17 | 16.82 | 17.95 | 17.95 | +1.87 (+11.63%) | 1,510,111 |