Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2012 | USD | 15.37 | 15.55 | 15.37 | 15.5 | 15.5 | +0.19 (+1.24%) | 23,940 |
12 Jan 2012 | USD | 15.27 | 15.42 | 15.2 | 15.31 | 15.31 | +0.26 (+1.73%) | 19,364 |
11 Jan 2012 | USD | 14.79 | 15.05 | 14.79 | 15.05 | 15.05 | -0.05 (-0.33%) | 7,649 |
10 Jan 2012 | USD | 15.21 | 15.21 | 15.07 | 15.1 | 15.1 | +0.34 (+2.30%) | 10,035 |
9 Jan 2012 | USD | 14.99 | 14.99 | 14.75 | 14.76 | 14.76 | +0.11 (+0.75%) | 16,913 |
6 Jan 2012 | USD | 14.73 | 14.73 | 14.61 | 14.65 | 14.65 | -0.12 (-0.81%) | 6,812 |
5 Jan 2012 | USD | 14.7 | 14.77 | 14.6 | 14.77 | 14.77 | +0.14 (+0.96%) | 4,838 |
4 Jan 2012 | USD | 14.57 | 14.76 | 14.57 | 14.63 | 14.63 | -0.09 (-0.61%) | 3,183 |
3 Jan 2012 | USD | 14.78 | 14.78 | 14.62 | 14.72 | 14.72 | +0.52 (+3.66%) | 33,279 |
2 Jan 2012 | USD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 14.2 | 14.23 | 14.11 | 14.2 | 14.2 | -0.06 (-0.42%) | 19,874 |
29 Dec 2011 | USD | 14.27 | 14.28 | 14.19 | 14.26 | 14.26 | +0.08 (+0.56%) | 15,484 |
28 Dec 2011 | USD | 14.23 | 14.32 | 14.18 | 14.18 | 14.18 | -0.34 (-2.34%) | 12,790 |
27 Dec 2011 | USD | 14.79 | 14.79 | 14.43 | 14.52 | 14.52 | -0.1 (-0.68%) | 9,769 |
26 Dec 2011 | USD | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 14.39 | 14.83 | 14.39 | 14.62 | 14.62 | +0.3 (+2.09%) | 18,293 |
22 Dec 2011 | USD | 14.06 | 14.32 | 14.06 | 14.32 | 14.32 | +0.14 (+0.99%) | 16,742 |
21 Dec 2011 | USD | 13.96 | 14.2 | 13.95 | 14.18 | 14.18 | -0.02 (-0.14%) | 19,519 |
20 Dec 2011 | USD | 14 | 14.26 | 14 | 14.2 | 14.2 | +0.35 (+2.53%) | 30,510 |
19 Dec 2011 | USD | 13.89 | 14.15 | 13.85 | 13.85 | 13.85 | -0.23 (-1.63%) | 69,024 |
16 Dec 2011 | USD | 14.13 | 14.23 | 14.07 | 14.08 | 14.08 | +0.1 (+0.72%) | 45,122 |
15 Dec 2011 | USD | 14.18 | 14.21 | 13.98 | 13.98 | 13.98 | -0.26 (-1.83%) | 27,381 |
14 Dec 2011 | USD | 14.26 | 14.31 | 14.22 | 14.24 | 14.24 | +0.16 (+1.14%) | 22,337 |
13 Dec 2011 | USD | 14.59 | 14.59 | 14.08 | 14.08 | 14.08 | -0.42 (-2.90%) | 27,517 |
12 Dec 2011 | USD | 14.53 | 14.59 | 14.42 | 14.5 | 14.5 | -0.39 (-2.62%) | 12,636 |
9 Dec 2011 | USD | 14.78 | 15 | 14.78 | 14.89 | 14.89 | +0.09 (+0.61%) | 8,024 |
8 Dec 2011 | USD | 15.15 | 15.15 | 14.8 | 14.8 | 14.8 | -0.51 (-3.33%) | 33,187 |
7 Dec 2011 | USD | 15.21 | 15.34 | 15.21 | 15.31 | 15.31 | -0.03 (-0.20%) | 11,119 |
6 Dec 2011 | USD | 15.33 | 15.51 | 15.29 | 15.34 | 15.34 | -0.42 (-2.66%) | 17,262 |
5 Dec 2011 | USD | 15.63 | 15.83 | 15.52 | 15.76 | 15.76 | +0.54 (+3.55%) | 15,254 |