Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2012 | USD | 15.9 | 16.24 | 15.66 | 16.22 | 16.22 | +0.17 (+1.06%) | 2,350,500 |
4 Jan 2012 | USD | 15.98 | 16.1 | 15.76 | 16.05 | 16.05 | +0.02 (+0.12%) | 2,436,700 |
3 Jan 2012 | USD | 15.68 | 16.3 | 15.56 | 16.03 | 16.03 | +0.81 (+5.32%) | 6,144,700 |
2 Jan 2012 | USD | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 15.17 | 15.28 | 15.09 | 15.22 | 15.22 | +0.06 (+0.40%) | 3,143,500 |
29 Dec 2011 | USD | 14.82 | 15.19 | 14.77 | 15.16 | 15.16 | +0.41 (+2.78%) | 2,878,200 |
28 Dec 2011 | USD | 15.37 | 15.4 | 14.655 | 14.75 | 14.75 | -0.55 (-3.59%) | 3,063,000 |
27 Dec 2011 | USD | 15.28 | 15.53 | 15.24 | 15.3 | 15.3 | -0.09 (-0.58%) | 1,887,900 |
26 Dec 2011 | USD | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 15.45 | 15.52 | 15.23 | 15.39 | 15.39 | -0.02 (-0.13%) | 2,277,900 |
22 Dec 2011 | USD | 15.46 | 15.52 | 15.26 | 15.41 | 15.41 | -0.01 (-0.06%) | 2,957,300 |
21 Dec 2011 | USD | 15.04 | 15.52 | 14.96 | 15.42 | 15.42 | +0.28 (+1.85%) | 4,206,000 |
20 Dec 2011 | USD | 14.65 | 15.2 | 14.59 | 15.14 | 15.14 | +0.81 (+5.65%) | 7,614,400 |
19 Dec 2011 | USD | 15.05 | 15.05 | 14.18 | 14.33 | 14.33 | -0.71 (-4.72%) | 7,483,100 |
16 Dec 2011 | USD | 15.13 | 15.52 | 14.97 | 15.04 | 15.04 | -0.06 (-0.40%) | 6,929,000 |
15 Dec 2011 | USD | 14.82 | 15.21 | 14.79 | 15.1 | 15.1 | +0.56 (+3.85%) | 6,788,600 |
14 Dec 2011 | USD | 14.59 | 14.68 | 14.18 | 14.54 | 14.54 | -0.22 (-1.49%) | 7,553,300 |
13 Dec 2011 | USD | 15.32 | 15.36 | 14.63 | 14.76 | 14.76 | -0.46 (-3.02%) | 5,266,900 |
12 Dec 2011 | USD | 15.17 | 15.28 | 14.81 | 15.22 | 15.22 | -0.26 (-1.68%) | 5,290,200 |
9 Dec 2011 | USD | 15.19 | 15.77 | 15.187 | 15.48 | 15.48 | +0.42 (+2.79%) | 7,156,500 |
8 Dec 2011 | USD | 15.92 | 16 | 14.995 | 15.06 | 15.06 | -0.98 (-6.11%) | 9,188,600 |
7 Dec 2011 | USD | 16.45 | 16.46 | 16 | 16.04 | 16.04 | -0.54 (-3.26%) | 5,197,300 |
6 Dec 2011 | USD | 17.07 | 17.14 | 16.56 | 16.58 | 16.58 | -0.51 (-2.98%) | 3,305,100 |
5 Dec 2011 | USD | 16.86 | 17.71 | 16.69 | 17.09 | 17.09 | +0.58 (+3.51%) | 6,318,200 |
2 Dec 2011 | USD | 16.67 | 17.15 | 16.41 | 16.51 | 16.51 | +0.01 (+0.06%) | 2,970,100 |
1 Dec 2011 | USD | 16.79 | 17.12 | 16.42 | 16.5 | 16.5 | -0.31 (-1.84%) | 4,016,500 |
30 Nov 2011 | USD | 15.83 | 16.85 | 15.69 | 16.81 | 16.81 | +1.68 (+11.10%) | 6,654,400 |
29 Nov 2011 | USD | 15.44 | 15.56 | 15.11 | 15.13 | 15.13 | -0.21 (-1.37%) | 4,546,800 |
28 Nov 2011 | USD | 15.12 | 15.39 | 14.95 | 15.34 | 15.34 | +0.72 (+4.92%) | 3,872,600 |
25 Nov 2011 | USD | 14.49 | 14.99 | 14.46 | 14.62 | 14.62 | +0.14 (+0.97%) | 1,692,200 |