Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2011 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 14.55 | 14.635 | 14.4 | 14.48 | 14.48 | -0.32 (-2.16%) | 4,874,200 |
22 Nov 2011 | USD | 14.71 | 14.945 | 14.49 | 14.8 | 14.8 | +0.09 (+0.61%) | 3,015,200 |
21 Nov 2011 | USD | 14.65 | 14.93 | 14.32 | 14.71 | 14.71 | -0.4 (-2.65%) | 5,148,300 |
18 Nov 2011 | USD | 15.46 | 15.46 | 14.995 | 15.11 | 15.11 | -0.15 (-0.98%) | 5,076,700 |
17 Nov 2011 | USD | 15.68 | 15.88 | 15.1 | 15.26 | 15.26 | -0.48 (-3.05%) | 5,226,700 |
16 Nov 2011 | USD | 15.96 | 16.26 | 15.695 | 15.74 | 15.74 | -0.45 (-2.78%) | 3,448,900 |
15 Nov 2011 | USD | 15.77 | 16.38 | 15.61 | 16.19 | 16.19 | +0.35 (+2.21%) | 3,645,100 |
14 Nov 2011 | USD | 16.09 | 16.21 | 15.725 | 15.84 | 15.84 | -0.48 (-2.94%) | 3,160,300 |
11 Nov 2011 | USD | 16.28 | 16.48 | 16.1 | 16.32 | 16.32 | +0.38 (+2.38%) | 3,100,700 |
10 Nov 2011 | USD | 16.36 | 16.47 | 15.8 | 15.94 | 15.94 | +0.1 (+0.63%) | 4,337,100 |
9 Nov 2011 | USD | 16.35 | 16.4969 | 15.79 | 15.84 | 15.84 | -1.09 (-6.44%) | 6,327,800 |
8 Nov 2011 | USD | 16.98 | 17.01 | 16.35 | 16.93 | 16.93 | +0.1 (+0.59%) | 4,647,300 |
7 Nov 2011 | USD | 16.79 | 17.02 | 16.45 | 16.83 | 16.83 | +0.16 (+0.96%) | 5,292,300 |
4 Nov 2011 | USD | 17.17 | 17.36 | 16.53 | 16.67 | 16.67 | -0.73 (-4.20%) | 7,925,200 |
3 Nov 2011 | USD | 17.74 | 17.98 | 17.02 | 17.4 | 17.4 | -0.06 (-0.34%) | 9,709,000 |
2 Nov 2011 | USD | 17.44 | 17.8 | 17.16 | 17.46 | 17.46 | +0.41 (+2.40%) | 6,303,800 |
1 Nov 2011 | USD | 17.28 | 17.69 | 16.92 | 17.05 | 17.05 | -0.73 (-4.11%) | 7,900,700 |
31 Oct 2011 | USD | 18.67 | 18.67 | 17.76 | 17.78 | 17.78 | -1.2 (-6.32%) | 6,608,300 |
28 Oct 2011 | USD | 17.66 | 19.605 | 17.51 | 18.98 | 18.98 | +2.405 (+14.51%) | 9,507,300 |
27 Oct 2011 | USD | 16.9 | 17.39 | 16.33 | 16.575 | 16.575 | +0.635 (+3.98%) | 6,930,200 |
26 Oct 2011 | USD | 16.32 | 16.37 | 15.84 | 15.94 | 15.94 | -0.15 (-0.93%) | 5,614,900 |
25 Oct 2011 | USD | 16.63 | 16.65 | 16.03 | 16.09 | 16.09 | -0.65 (-3.88%) | 4,421,600 |
24 Oct 2011 | USD | 15.3 | 17.07 | 15.19 | 16.74 | 16.74 | +1.45 (+9.48%) | 8,253,100 |
21 Oct 2011 | USD | 14.83 | 15.33 | 14.8 | 15.29 | 15.29 | +0.7 (+4.80%) | 5,183,800 |
20 Oct 2011 | USD | 14.39 | 14.63 | 14.12 | 14.59 | 14.59 | +0.19 (+1.32%) | 5,978,700 |
19 Oct 2011 | USD | 15.28 | 15.32 | 14.28 | 14.4 | 14.4 | -0.92 (-6.01%) | 6,549,700 |
18 Oct 2011 | USD | 14.28 | 15.48 | 14.15 | 15.32 | 15.32 | +0.99 (+6.91%) | 5,197,400 |
17 Oct 2011 | USD | 15.12 | 15.17 | 14.27 | 14.33 | 14.33 | -0.89 (-5.85%) | 3,412,700 |
14 Oct 2011 | USD | 15.26 | 15.345 | 14.842 | 15.22 | 15.22 | +0.22 (+1.47%) | 2,464,100 |