Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2012 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 18.8 | 18.89 | 18.8 | 18.85 | 18.85 | 0.0 (0.0%) | 141,000 |
12 Jan 2012 | USD | 18.97 | 19 | 18.8 | 18.85 | 18.85 | -0.07 (-0.37%) | 175,700 |
11 Jan 2012 | USD | 18.88 | 18.99 | 18.84 | 18.92 | 18.92 | +0.07 (+0.37%) | 88,000 |
10 Jan 2012 | USD | 19 | 19 | 18.8 | 18.85 | 18.85 | -0.03 (-0.16%) | 99,000 |
9 Jan 2012 | USD | 18.82 | 19 | 18.76 | 18.88 | 18.88 | +0.15 (+0.80%) | 76,600 |
6 Jan 2012 | USD | 18.85 | 18.9 | 18.675 | 18.73 | 18.73 | -0.07 (-0.37%) | 122,200 |
5 Jan 2012 | USD | 18.9 | 18.98 | 18.76 | 18.8 | 18.8 | -0.19 (-1.00%) | 71,800 |
4 Jan 2012 | USD | 18.87 | 19 | 18.87 | 18.99 | 18.99 | +0.05 (+0.26%) | 90,100 |
3 Jan 2012 | USD | 18.99 | 19 | 18.86 | 18.94 | 18.94 | +0.12 (+0.64%) | 152,200 |
2 Jan 2012 | USD | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 18.63 | 18.87 | 18.61 | 18.82 | 18.82 | +0.14 (+0.75%) | 53,500 |
29 Dec 2011 | USD | 18.54 | 18.77 | 18.54 | 18.68 | 18.68 | +0.11 (+0.59%) | 47,300 |
28 Dec 2011 | USD | 18.93 | 18.93 | 18.55 | 18.57 | 18.57 | -0.09 (-0.48%) | 56,400 |
27 Dec 2011 | USD | 18.5 | 19 | 18.49 | 18.66 | 18.66 | +0.12 (+0.65%) | 71,300 |
26 Dec 2011 | USD | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 18.52 | 18.601 | 18.41 | 18.54 | 18.54 | +0.06 (+0.32%) | 31,400 |
22 Dec 2011 | USD | 18.73 | 18.805 | 18.45 | 18.48 | 18.48 | -0.15 (-0.81%) | 111,100 |
21 Dec 2011 | USD | 18.51 | 18.86 | 18.42 | 18.63 | 18.63 | +0.12 (+0.65%) | 83,000 |
20 Dec 2011 | USD | 18.11 | 18.76 | 18.11 | 18.51 | 18.51 | -0.39 (-2.06%) | 180,200 |
19 Dec 2011 | USD | 19 | 19 | 18.75 | 18.9 | 18.9 | -0.09 (-0.47%) | 213,000 |
16 Dec 2011 | USD | 18.7 | 19 | 18.51 | 18.99 | 18.99 | +0.47 (+2.54%) | 354,100 |
15 Dec 2011 | USD | 18.68 | 18.73 | 18.23 | 18.52 | 18.52 | +0.03 (+0.16%) | 145,600 |
14 Dec 2011 | USD | 18.25 | 18.63 | 18.249 | 18.49 | 18.49 | +0.22 (+1.20%) | 150,500 |
13 Dec 2011 | USD | 18.21 | 18.51 | 18.21 | 18.27 | 18.27 | +0.44 (+2.47%) | 144,100 |
12 Dec 2011 | USD | 17.62 | 17.91 | 17.62 | 17.83 | 17.83 | +0.04 (+0.22%) | 50,400 |
9 Dec 2011 | USD | 17.67 | 17.96 | 17.6 | 17.79 | 17.79 | +0.16 (+0.91%) | 78,000 |
8 Dec 2011 | USD | 17.7 | 17.75 | 17.56 | 17.63 | 17.63 | -0.16 (-0.90%) | 61,400 |
7 Dec 2011 | USD | 17.6 | 17.88 | 17.489 | 17.79 | 17.79 | +0.21 (+1.19%) | 77,800 |
6 Dec 2011 | USD | 17.57 | 17.75 | 17.53 | 17.58 | 17.58 | 0.0 (0.0%) | 97,600 |