Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2011 | USD | 19.85 | 19.85 | 18.87 | 19.05 | 19.05 | -0.6 (-3.05%) | 1,012,123 |
5 Dec 2011 | USD | 19.99 | 20.3999 | 19.43 | 19.65 | 19.65 | -0.06 (-0.30%) | 441,152 |
2 Dec 2011 | USD | 19.87 | 20.07 | 19.59 | 19.71 | 19.71 | +0.12 (+0.61%) | 439,916 |
1 Dec 2011 | USD | 19.4 | 20.26 | 19.391 | 19.59 | 19.59 | +0.08 (+0.41%) | 792,876 |
30 Nov 2011 | USD | 19.55 | 19.84 | 19.34 | 19.51 | 19.51 | +0.65 (+3.45%) | 774,946 |
29 Nov 2011 | USD | 19.37 | 19.71 | 18.7 | 18.86 | 18.86 | 0.0 (0.0%) | 595,048 |
28 Nov 2011 | USD | 19.22 | 19.37 | 18.6 | 18.86 | 18.86 | +0.81 (+4.49%) | 675,172 |
25 Nov 2011 | USD | 18.1 | 18.25 | 17.87 | 18.05 | 18.05 | +0.2 (+1.12%) | 357,905 |
24 Nov 2011 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 18.63 | 18.7 | 17.45 | 17.85 | 17.85 | -1.08 (-5.71%) | 813,635 |
22 Nov 2011 | USD | 19.41 | 19.82 | 18.86 | 18.93 | 18.93 | -0.52 (-2.67%) | 839,283 |
21 Nov 2011 | USD | 19.33 | 19.61 | 18.64 | 19.45 | 19.45 | +0.3 (+1.57%) | 715,631 |
18 Nov 2011 | USD | 21.18 | 21.35 | 18.6099 | 19.15 | 19.15 | -1.71 (-8.20%) | 1,777,315 |
17 Nov 2011 | USD | 22.03 | 22.27 | 20.54 | 20.86 | 20.86 | -1.18 (-5.35%) | 514,435 |
16 Nov 2011 | USD | 22.06 | 22.755 | 21.92 | 22.04 | 22.04 | -0.33 (-1.48%) | 420,117 |
15 Nov 2011 | USD | 22.1 | 22.56 | 21.828 | 22.37 | 22.37 | +0.16 (+0.72%) | 400,359 |
14 Nov 2011 | USD | 21.98 | 22.47 | 21.98 | 22.21 | 22.21 | +0.08 (+0.36%) | 627,615 |
11 Nov 2011 | USD | 21.61 | 22.37 | 21.48 | 22.13 | 22.13 | +0.88 (+4.14%) | 495,613 |
10 Nov 2011 | USD | 21.5 | 21.55 | 20.61 | 21.25 | 21.25 | -0.01 (-0.05%) | 534,602 |
9 Nov 2011 | USD | 21.56 | 21.89 | 21.09 | 21.26 | 21.26 | -1.23 (-5.47%) | 469,731 |
8 Nov 2011 | USD | 22.63 | 22.64 | 21.91 | 22.49 | 22.49 | +0.05 (+0.22%) | 373,865 |
7 Nov 2011 | USD | 22.53 | 22.82 | 21.84 | 22.44 | 22.44 | -0.23 (-1.01%) | 405,078 |
4 Nov 2011 | USD | 21.84 | 22.74 | 21.5 | 22.67 | 22.67 | -0.18 (-0.79%) | 662,117 |
3 Nov 2011 | USD | 22.97 | 23.17 | 21.29 | 22.85 | 22.85 | +0.77 (+3.49%) | 1,003,478 |
2 Nov 2011 | USD | 21.29 | 22.37 | 21.21 | 22.08 | 22.08 | +1.67 (+8.18%) | 1,100,271 |
1 Nov 2011 | USD | 20.72 | 21.27 | 20.27 | 20.41 | 20.41 | -1.78 (-8.02%) | 919,706 |
31 Oct 2011 | USD | 22.56 | 22.75 | 22 | 22.19 | 22.19 | -0.86 (-3.73%) | 610,054 |
28 Oct 2011 | USD | 22.9 | 23.07 | 22.63 | 23.05 | 23.05 | -0.11 (-0.47%) | 562,178 |
27 Oct 2011 | USD | 21.41 | 23.21 | 21.16 | 23.16 | 23.16 | +2.94 (+14.54%) | 1,733,287 |
26 Oct 2011 | USD | 20.2 | 20.39 | 19.3 | 20.22 | 20.22 | +0.49 (+2.48%) | 437,392 |