Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2012 | USD | 21.07 | 21.5 | 21.01 | 21.4 | 21.4 | -0.02 (-0.09%) | 878,057 |
12 Jan 2012 | USD | 21.39 | 21.47 | 21.04 | 21.42 | 21.42 | +0.08 (+0.37%) | 905,732 |
11 Jan 2012 | USD | 21.23 | 21.42 | 21.13 | 21.34 | 21.34 | -0.02 (-0.09%) | 1,065,552 |
10 Jan 2012 | USD | 21.85 | 21.93 | 21.26 | 21.36 | 21.36 | -0.13 (-0.60%) | 1,033,389 |
9 Jan 2012 | USD | 20.79 | 21.57 | 20.6407 | 21.49 | 21.49 | +0.77 (+3.72%) | 1,486,036 |
6 Jan 2012 | USD | 20.69 | 20.81 | 20.3 | 20.72 | 20.72 | +0.03 (+0.14%) | 1,199,532 |
5 Jan 2012 | USD | 20.06 | 20.73 | 19.855 | 20.69 | 20.69 | +0.39 (+1.92%) | 1,866,006 |
4 Jan 2012 | USD | 19.77 | 20.31 | 19.58 | 20.3 | 20.3 | +0.35 (+1.75%) | 932,485 |
3 Jan 2012 | USD | 20.12 | 20.39 | 19.83 | 19.95 | 19.95 | +0.2 (+1.01%) | 1,251,961 |
2 Jan 2012 | USD | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 19.96 | 20 | 19.73 | 19.75 | 19.75 | -0.22 (-1.10%) | 607,972 |
29 Dec 2011 | USD | 19.54 | 19.98 | 19.54 | 19.97 | 19.97 | +0.44 (+2.25%) | 545,833 |
28 Dec 2011 | USD | 19.84 | 19.85 | 19.44 | 19.53 | 19.53 | -0.31 (-1.56%) | 576,941 |
27 Dec 2011 | USD | 19.67 | 19.95 | 19.57 | 19.84 | 19.84 | +0.04 (+0.20%) | 432,848 |
26 Dec 2011 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 19.89 | 19.95 | 19.63 | 19.8 | 19.8 | +0.01 (+0.05%) | 437,585 |
22 Dec 2011 | USD | 19.48 | 19.96 | 19.43 | 19.79 | 19.79 | +0.36 (+1.85%) | 1,315,840 |
21 Dec 2011 | USD | 19.19 | 19.46 | 18.9 | 19.43 | 19.43 | +0.21 (+1.09%) | 915,871 |
20 Dec 2011 | USD | 18.73 | 19.25 | 18.71 | 19.22 | 19.22 | +0.91 (+4.97%) | 1,357,976 |
19 Dec 2011 | USD | 18.79 | 18.93 | 18.21 | 18.31 | 18.31 | -0.44 (-2.35%) | 802,906 |
16 Dec 2011 | USD | 18.64 | 19.19 | 18.59 | 18.75 | 18.75 | +0.22 (+1.19%) | 2,119,096 |
15 Dec 2011 | USD | 18.62 | 18.7 | 18.4 | 18.53 | 18.53 | +0.2 (+1.09%) | 644,404 |
14 Dec 2011 | USD | 18.31 | 18.76 | 18.26 | 18.33 | 18.33 | -0.11 (-0.60%) | 1,102,225 |
13 Dec 2011 | USD | 18.87 | 19.08 | 18.27 | 18.44 | 18.44 | -0.26 (-1.39%) | 1,110,439 |
12 Dec 2011 | USD | 18.9 | 18.9 | 18.51 | 18.7 | 18.7 | -0.47 (-2.45%) | 1,532,145 |
9 Dec 2011 | USD | 19.09 | 19.4 | 19.02 | 19.17 | 19.17 | +0.24 (+1.27%) | 1,436,844 |
8 Dec 2011 | USD | 19.34 | 19.39 | 18.9 | 18.93 | 18.93 | -0.63 (-3.22%) | 940,996 |
7 Dec 2011 | USD | 19.31 | 19.66 | 19.01 | 19.56 | 19.56 | +0.07 (+0.36%) | 977,173 |
6 Dec 2011 | USD | 19.76 | 19.78 | 19.45 | 19.49 | 19.49 | -0.36 (-1.81%) | 1,134,403 |
5 Dec 2011 | USD | 19.6 | 19.97 | 19.41 | 19.85 | 19.85 | +0.59 (+3.06%) | 1,441,831 |