Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2011 | USD | 16.08 | 16.15 | 15.9 | 16.02 | 4.005 | -0.11 (-0.68%) | 656,000 |
15 Dec 2011 | USD | 16.14 | 16.14 | 15.95 | 16.13 | 4.0325 | +0.1 (+0.62%) | 415,200 |
14 Dec 2011 | USD | 16 | 16.13 | 15.98 | 16.03 | 4.0075 | +0.03 (+0.19%) | 191,600 |
13 Dec 2011 | USD | 16.19 | 16.19 | 15.76 | 16 | 4 | -0.01 (-0.06%) | 275,600 |
12 Dec 2011 | USD | 16.1 | 16.22 | 16 | 16.01 | 4.0025 | -0.22 (-1.36%) | 144,400 |
9 Dec 2011 | USD | 16.21 | 16.2799 | 16.08 | 16.23 | 4.0575 | +0.16 (+1.00%) | 164,000 |
8 Dec 2011 | USD | 16.22 | 16.22 | 16 | 16.07 | 4.0175 | -0.16 (-0.99%) | 227,600 |
7 Dec 2011 | USD | 16.37 | 16.37 | 16 | 16.23 | 4.0575 | -0.2 (-1.22%) | 340,800 |
6 Dec 2011 | USD | 16.48 | 16.48 | 16.14 | 16.43 | 4.1075 | -0.1 (-0.60%) | 68,800 |
5 Dec 2011 | USD | 16.7 | 16.7 | 16.26 | 16.53 | 4.1325 | -0.01 (-0.06%) | 264,400 |
2 Dec 2011 | USD | 16.39 | 16.67 | 16.37 | 16.54 | 4.135 | +0.35 (+2.16%) | 127,200 |
1 Dec 2011 | USD | 16.12 | 16.33 | 15.75 | 16.19 | 4.0475 | +0.11 (+0.68%) | 82,000 |
30 Nov 2011 | USD | 16.28 | 16.47 | 16.01 | 16.08 | 4.02 | +0.25 (+1.58%) | 351,200 |
29 Nov 2011 | USD | 16.14 | 16.18 | 15.76 | 15.83 | 3.9575 | -0.37 (-2.28%) | 54,800 |
28 Nov 2011 | USD | 16.28 | 16.28 | 15.75 | 16.2 | 4.05 | +0.37 (+2.34%) | 129,200 |
25 Nov 2011 | USD | 15.54 | 16.06 | 15.54 | 15.83 | 3.9575 | +0.33 (+2.13%) | 52,000 |
24 Nov 2011 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 3.875 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 16.01 | 16.24 | 15.5 | 15.5 | 3.875 | -0.8 (-4.91%) | 181,600 |
22 Nov 2011 | USD | 16.15 | 16.4 | 16 | 16.3 | 4.075 | -0.1 (-0.61%) | 101,600 |
21 Nov 2011 | USD | 16.15 | 16.47 | 16.15 | 16.4 | 4.1 | +0.01 (+0.06%) | 75,200 |
18 Nov 2011 | USD | 16.49 | 16.68 | 16.33 | 16.39 | 4.0975 | -0.1 (-0.61%) | 116,800 |
17 Nov 2011 | USD | 16.42 | 16.57 | 16.23 | 16.49 | 4.1225 | +0.04 (+0.24%) | 172,800 |
16 Nov 2011 | USD | 16.18 | 16.7 | 16.15 | 16.45 | 4.1125 | +0.06 (+0.37%) | 198,000 |
15 Nov 2011 | USD | 15.72 | 16.4 | 15.6 | 16.39 | 4.0975 | +0.74 (+4.73%) | 74,800 |
14 Nov 2011 | USD | 15.52 | 15.94 | 15.5 | 15.65 | 3.9125 | -0.04 (-0.25%) | 100,400 |
11 Nov 2011 | USD | 15.5 | 15.76 | 15.47 | 15.69 | 3.9225 | +0.07 (+0.45%) | 114,400 |
10 Nov 2011 | USD | 15.43 | 15.69 | 15.35 | 15.62 | 3.905 | +0.42 (+2.76%) | 44,400 |
9 Nov 2011 | USD | 15.25 | 15.5 | 15 | 15.2 | 3.8 | -0.65 (-4.10%) | 153,200 |
8 Nov 2011 | USD | 15.25 | 15.88 | 15.02 | 15.85 | 3.9625 | +0.98 (+6.59%) | 211,600 |
7 Nov 2011 | USD | 14.75 | 14.9 | 14.4212 | 14.87 | 3.7175 | +0.06 (+0.41%) | 61,200 |