Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2012 | USD | 15.87 | 16.02 | 15.76 | 15.77 | 15.77 | -0.3 (-1.87%) | 562,377 |
30 Jan 2012 | USD | 16.26 | 16.26 | 15.99 | 16.07 | 16.07 | -0.26 (-1.59%) | 602,154 |
27 Jan 2012 | USD | 16.38 | 16.44 | 16.22 | 16.33 | 16.33 | 0.0 (0.0%) | 20,602 |
26 Jan 2012 | USD | 16.29 | 16.5 | 16.29 | 16.33 | 16.33 | +0.09 (+0.55%) | 18,294 |
25 Jan 2012 | USD | 16.03 | 16.33 | 16.03 | 16.24 | 16.24 | +0.04 (+0.25%) | 18,980 |
24 Jan 2012 | USD | 16.1 | 16.29 | 16.1 | 16.2 | 16.2 | -0.33 (-2.00%) | 17,419 |
23 Jan 2012 | USD | 16.44 | 16.62 | 16.44 | 16.53 | 16.53 | +0.25 (+1.54%) | 75,373 |
20 Jan 2012 | USD | 16.17 | 16.38 | 16.0577 | 16.28 | 16.28 | +0.77 (+4.96%) | 311,944 |
19 Jan 2012 | USD | 15.39 | 15.64 | 15.39 | 15.51 | 15.51 | +0.2 (+1.31%) | 22,181 |
18 Jan 2012 | USD | 15.1 | 15.41 | 15.1 | 15.31 | 15.31 | +0.11 (+0.72%) | 22,987 |
17 Jan 2012 | USD | 15.47 | 15.47 | 15.16 | 15.2 | 15.2 | +0.26 (+1.74%) | 26,215 |
16 Jan 2012 | USD | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 14.82 | 14.94 | 14.78 | 14.94 | 14.94 | -0.11 (-0.73%) | 26,954 |
12 Jan 2012 | USD | 14.87 | 15.3 | 14.87 | 15.05 | 15.05 | -0.14 (-0.92%) | 9,172 |
11 Jan 2012 | USD | 15.43 | 15.43 | 15.04 | 15.19 | 15.19 | -0.13 (-0.85%) | 18,172 |
10 Jan 2012 | USD | 15 | 15.35 | 15 | 15.32 | 15.32 | +0.26 (+1.73%) | 15,007 |
9 Jan 2012 | USD | 15.1 | 15.17 | 14.99 | 15.06 | 15.06 | +0.04 (+0.27%) | 14,750 |
6 Jan 2012 | USD | 15.25 | 15.25 | 15.02 | 15.02 | 15.02 | -0.16 (-1.05%) | 11,668 |
5 Jan 2012 | USD | 15.11 | 15.26 | 15.11 | 15.18 | 15.18 | -0.05 (-0.33%) | 15,939 |
4 Jan 2012 | USD | 15.22 | 15.6 | 15.22 | 15.23 | 15.23 | -0.03 (-0.20%) | 46,755 |
3 Jan 2012 | USD | 15.28 | 15.31 | 14.77 | 15.26 | 15.26 | +0.37 (+2.48%) | 12,023 |
2 Jan 2012 | USD | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 15.06 | 15.06 | 14.62 | 14.89 | 14.89 | +0.31 (+2.13%) | 11,978 |
29 Dec 2011 | USD | 14.39 | 14.64 | 14.39 | 14.58 | 14.58 | -0.08 (-0.55%) | 42,340 |
28 Dec 2011 | USD | 14.69 | 14.98 | 14.56 | 14.66 | 14.66 | -0.33 (-2.20%) | 20,593 |
27 Dec 2011 | USD | 14.93 | 15.05 | 14.93 | 14.99 | 14.99 | -0.2 (-1.32%) | 17,953 |
26 Dec 2011 | USD | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 15.12 | 15.52 | 15.12 | 15.19 | 15.19 | +0.08 (+0.53%) | 28,897 |
22 Dec 2011 | USD | 15.11 | 151.43 | 15.11 | 15.11 | 15.11 | -0.16 (-1.05%) | 19,220 |
22 Dec 2011 |
|
|||||||
21 Dec 2011 | USD | 151.6 | 153.36 | 150.51 | 152.7 | 15.27 | +0.4 (+0.26%) | 2,677 |