Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2012 | USD | 24.5 | 27.29 | 24.24 | 24.59 | 24.59 | +0.33 (+1.36%) | 133,001 |
6 Feb 2012 | USD | 23.78 | 24.49 | 22.94 | 24.26 | 24.26 | +0.45 (+1.89%) | 32,208 |
3 Feb 2012 | USD | 21.39 | 24.07 | 21.39 | 23.81 | 23.81 | +2.81 (+13.38%) | 103,988 |
2 Feb 2012 | USD | 20.27 | 21.27 | 20.27 | 21 | 21 | +0.64 (+3.14%) | 158,295 |
1 Feb 2012 | USD | 19.14 | 20.59 | 19.04 | 20.36 | 20.36 | +1.38 (+7.27%) | 85,132 |
31 Jan 2012 | USD | 19 | 19.0892 | 18.07 | 18.98 | 18.98 | +0.09 (+0.48%) | 39,923 |
30 Jan 2012 | USD | 19.24 | 19.24 | 18.44 | 18.89 | 18.89 | -0.71 (-3.62%) | 36,640 |
27 Jan 2012 | USD | 18.59 | 19.78 | 18.59 | 19.6 | 19.6 | +0.91 (+4.87%) | 39,823 |
26 Jan 2012 | USD | 19 | 19.16 | 18.41 | 18.69 | 18.69 | -0.31 (-1.63%) | 17,402 |
25 Jan 2012 | USD | 18.91 | 19 | 18.56 | 19 | 19 | 0.0 (0.0%) | 16,417 |
24 Jan 2012 | USD | 19.195 | 19.327 | 18.65 | 19 | 19 | -0.53 (-2.71%) | 44,954 |
23 Jan 2012 | USD | 19.8 | 19.8 | 19.22 | 19.53 | 19.53 | -0.37 (-1.86%) | 84,123 |
20 Jan 2012 | USD | 19.7 | 20 | 18.03 | 19.9 | 19.9 | +0.19 (+0.96%) | 81,859 |
19 Jan 2012 | USD | 17 | 20 | 16.665 | 19.71 | 19.71 | +2.61 (+15.26%) | 134,277 |
18 Jan 2012 | USD | 14.81 | 17.72 | 14.81 | 17.1 | 17.1 | +2.49 (+17.04%) | 76,794 |
17 Jan 2012 | USD | 14.67 | 14.75 | 14.61 | 14.61 | 14.61 | +0.07 (+0.48%) | 23,582 |
16 Jan 2012 | USD | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 14.31 | 14.83 | 13.86 | 14.54 | 14.54 | +0.04 (+0.28%) | 68,717 |
12 Jan 2012 | USD | 14.47 | 14.58 | 14.3 | 14.5 | 14.5 | +0.02 (+0.14%) | 81,852 |
11 Jan 2012 | USD | 14.76 | 14.76 | 14.2 | 14.48 | 14.48 | -0.33 (-2.23%) | 22,481 |
10 Jan 2012 | USD | 14.51 | 14.98 | 14.32 | 14.81 | 14.81 | +0.31 (+2.14%) | 65,464 |
9 Jan 2012 | USD | 14.61 | 14.61 | 14.36 | 14.5 | 14.5 | -0.02 (-0.14%) | 75,154 |
6 Jan 2012 | USD | 14.9999 | 14.9999 | 14.32 | 14.52 | 14.52 | +0.02 (+0.14%) | 97,414 |
5 Jan 2012 | USD | 14.3 | 14.99 | 14.19 | 14.5 | 14.5 | +0.47 (+3.35%) | 55,350 |
4 Jan 2012 | USD | 14.13 | 14.82 | 13.95 | 14.03 | 14.03 | +0.05 (+0.36%) | 55,551 |
3 Jan 2012 | USD | 14.37 | 14.87 | 13.41 | 13.98 | 13.98 | -0.11 (-0.78%) | 34,184 |
2 Jan 2012 | USD | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 14.19 | 14.45 | 13.7 | 14.09 | 14.09 | -0.18 (-1.26%) | 44,444 |
29 Dec 2011 | USD | 13.545 | 14.34 | 13.42 | 14.27 | 14.27 | +0.55 (+4.01%) | 11,197 |
28 Dec 2011 | USD | 14.05 | 14.19 | 13 | 13.72 | 13.72 | -0.41 (-2.90%) | 21,968 |