Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2012 | USD | 19.1 | 20.32 | 19.06 | 19.94 | 19.94 | +1.07 (+5.67%) | 694,300 |
16 Jan 2012 | USD | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 18.94 | 19.07 | 18.62 | 18.87 | 18.87 | -0.3 (-1.56%) | 226,300 |
12 Jan 2012 | USD | 18.86 | 19.2 | 18.74 | 19.17 | 19.17 | +0.38 (+2.02%) | 253,100 |
11 Jan 2012 | USD | 18.8 | 19 | 18.55 | 18.79 | 18.79 | +0.01 (+0.05%) | 266,700 |
10 Jan 2012 | USD | 18.95 | 18.97 | 18.54 | 18.78 | 18.78 | +0.11 (+0.59%) | 183,500 |
9 Jan 2012 | USD | 18.61 | 18.8 | 18.42 | 18.67 | 18.67 | +0.13 (+0.70%) | 209,900 |
6 Jan 2012 | USD | 18.16 | 18.81 | 18.02 | 18.54 | 18.54 | +0.33 (+1.81%) | 256,300 |
5 Jan 2012 | USD | 17.95 | 18.68 | 17.58 | 18.21 | 18.21 | +0.23 (+1.28%) | 276,300 |
4 Jan 2012 | USD | 17.34 | 18.13 | 17.22 | 17.98 | 17.98 | +0.6 (+3.45%) | 286,400 |
3 Jan 2012 | USD | 17.88 | 18.1 | 17.32 | 17.38 | 17.38 | -0.28 (-1.59%) | 490,500 |
2 Jan 2012 | USD | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 17.67 | 18 | 17.62 | 17.66 | 17.66 | -0.14 (-0.79%) | 226,900 |
29 Dec 2011 | USD | 17.25 | 17.84 | 17.25 | 17.8 | 17.8 | +0.64 (+3.73%) | 242,300 |
28 Dec 2011 | USD | 17.37 | 17.47 | 17.07 | 17.16 | 17.16 | -0.2 (-1.15%) | 160,600 |
27 Dec 2011 | USD | 17.58 | 17.58 | 17.19 | 17.36 | 17.36 | -0.31 (-1.75%) | 147,500 |
26 Dec 2011 | USD | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 17.71 | 17.9 | 17.6 | 17.67 | 17.67 | +0.03 (+0.17%) | 167,200 |
22 Dec 2011 | USD | 17.57 | 17.71 | 17.47 | 17.64 | 17.64 | +0.12 (+0.68%) | 268,600 |
21 Dec 2011 | USD | 17.19 | 17.61 | 16.94 | 17.52 | 17.52 | +0.33 (+1.92%) | 265,500 |
20 Dec 2011 | USD | 16.04 | 17.25 | 16.04 | 17.19 | 17.19 | +1.58 (+10.12%) | 492,100 |
19 Dec 2011 | USD | 15.73 | 16.14 | 15.51 | 15.61 | 15.61 | -0.07 (-0.45%) | 343,500 |
16 Dec 2011 | USD | 16.18 | 16.33 | 15.59 | 15.68 | 15.68 | -0.39 (-2.43%) | 1,350,000 |
15 Dec 2011 | USD | 16.01 | 16.33 | 15.93 | 16.07 | 16.07 | +0.23 (+1.45%) | 276,200 |
14 Dec 2011 | USD | 16.41 | 16.52 | 15.82 | 15.84 | 15.84 | -0.59 (-3.59%) | 330,300 |
13 Dec 2011 | USD | 17.13 | 17.38 | 16.39 | 16.43 | 16.43 | -0.6 (-3.52%) | 272,700 |
12 Dec 2011 | USD | 16.99 | 17.06 | 16.51 | 17.03 | 17.03 | -0.06 (-0.35%) | 341,000 |
9 Dec 2011 | USD | 16.73 | 17.39 | 16.7 | 17.09 | 17.09 | +0.53 (+3.20%) | 466,900 |
8 Dec 2011 | USD | 17.22 | 17.4 | 16.44 | 16.56 | 16.56 | -0.78 (-4.50%) | 425,700 |
7 Dec 2011 | USD | 17.17 | 17.54 | 17.07 | 17.34 | 17.34 | +0.17 (+0.99%) | 281,200 |