Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2011 | USD | 16.26 | 16.78 | 16.1 | 16.72 | 33.44 | +0.16 (+0.97%) | 470,600 |
5 Dec 2011 | USD | 16.54 | 16.8 | 16.34 | 16.56 | 33.12 | +0.6 (+3.76%) | 601,000 |
2 Dec 2011 | USD | 16.08 | 16.42 | 15.84 | 15.96 | 31.92 | -0.02 (-0.13%) | 831,100 |
1 Dec 2011 | USD | 15.36 | 16.2 | 15.06 | 15.98 | 31.96 | +0.82 (+5.41%) | 853,950 |
30 Nov 2011 | USD | 15 | 15.34 | 14.82 | 15.16 | 30.32 | +1.32 (+9.54%) | 714,000 |
29 Nov 2011 | USD | 14.04 | 14.18 | 13.68 | 13.84 | 27.68 | -0.08 (-0.57%) | 513,900 |
28 Nov 2011 | USD | 14.12 | 14.18 | 13.72 | 13.92 | 27.84 | +0.74 (+5.61%) | 939,900 |
25 Nov 2011 | USD | 13.42 | 13.78 | 13.12 | 13.18 | 26.36 | -0.3 (-2.23%) | 454,800 |
24 Nov 2011 | USD | 13.48 | 13.48 | 13.48 | 13.48 | 26.96 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 14.04 | 14.04 | 13.46 | 13.48 | 26.96 | -0.86 (-6.00%) | 326,900 |
22 Nov 2011 | USD | 14.58 | 14.88 | 14.28 | 14.34 | 28.68 | -0.24 (-1.65%) | 609,650 |
21 Nov 2011 | USD | 14.36 | 14.72 | 14.2 | 14.58 | 29.16 | -0.38 (-2.54%) | 593,500 |
18 Nov 2011 | USD | 15.12 | 15.22 | 14.9 | 14.96 | 29.92 | -0.14 (-0.93%) | 390,050 |
17 Nov 2011 | USD | 15.66 | 15.76 | 14.96 | 15.1 | 30.2 | -0.58 (-3.70%) | 794,500 |
16 Nov 2011 | USD | 15.98 | 16.2 | 15.62 | 15.68 | 31.36 | -0.6 (-3.69%) | 370,200 |
15 Nov 2011 | USD | 16.26 | 16.38 | 15.92 | 16.28 | 32.56 | +0.12 (+0.74%) | 213,350 |
14 Nov 2011 | USD | 16.3 | 16.6 | 16.08 | 16.16 | 32.32 | -0.14 (-0.86%) | 631,550 |
11 Nov 2011 | USD | 15.5 | 16.34 | 15.46 | 16.3 | 32.6 | +0.66 (+4.22%) | 561,800 |
10 Nov 2011 | USD | 16.22 | 16.22 | 15.5 | 15.64 | 31.28 | -0.12 (-0.76%) | 561,550 |
9 Nov 2011 | USD | 16.26 | 16.28 | 15.64 | 15.76 | 31.52 | -1.12 (-6.64%) | 586,850 |
8 Nov 2011 | USD | 16.66 | 16.92 | 16.32 | 16.88 | 33.76 | +0.38 (+2.30%) | 609,700 |
7 Nov 2011 | USD | 17.2 | 17.36 | 16.42 | 16.5 | 33 | -0.62 (-3.62%) | 689,750 |
4 Nov 2011 | USD | 16.96 | 17.28 | 16.86 | 17.12 | 34.24 | +0.08 (+0.47%) | 883,550 |
3 Nov 2011 | USD | 16.1 | 17.04 | 16.04 | 17.04 | 34.08 | +1.42 (+9.09%) | 1,616,200 |
2 Nov 2011 | USD | 15.8 | 16.26 | 15.56 | 15.62 | 31.24 | +0.42 (+2.76%) | 1,002,700 |
1 Nov 2011 | USD | 15 | 15.72 | 14.88 | 15.2 | 30.4 | -0.84 (-5.24%) | 757,350 |
31 Oct 2011 | USD | 16.36 | 16.48 | 16.02 | 16.04 | 32.08 | -0.82 (-4.86%) | 830,250 |
28 Oct 2011 | USD | 16.38 | 17.02 | 16.38 | 16.86 | 33.72 | +0.26 (+1.57%) | 732,500 |
27 Oct 2011 | USD | 16.28 | 16.78 | 15.88 | 16.6 | 33.2 | +1.4 (+9.21%) | 1,594,600 |
26 Oct 2011 | USD | 15.6 | 15.62 | 14.96 | 15.2 | 30.4 | +0.1 (+0.66%) | 945,300 |