Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2011 | USD | 17.82 | 17.82 | 17.46 | 17.58 | 17.58 | 0.0 (0.0%) | 87,700 |
2 Dec 2011 | USD | 17.7 | 17.89 | 17.51 | 17.58 | 17.58 | +0.03 (+0.17%) | 40,300 |
1 Dec 2011 | USD | 17.69 | 17.76 | 17.5 | 17.55 | 17.55 | -0.26 (-1.46%) | 67,400 |
30 Nov 2011 | USD | 17.84 | 17.85 | 17.5 | 17.81 | 17.81 | +0.31 (+1.77%) | 80,300 |
29 Nov 2011 | USD | 17.57 | 17.607 | 17.4 | 17.5 | 17.5 | -0.13 (-0.74%) | 46,600 |
28 Nov 2011 | USD | 17.71 | 17.84 | 17.48 | 17.63 | 17.63 | +0.27 (+1.56%) | 47,400 |
25 Nov 2011 | USD | 17.38 | 17.625 | 17.36 | 17.36 | 17.36 | -0.06 (-0.34%) | 11,700 |
24 Nov 2011 | USD | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 17.33 | 17.547 | 17.33 | 17.42 | 17.42 | +0.02 (+0.11%) | 35,000 |
22 Nov 2011 | USD | 17.5 | 17.6 | 17.3 | 17.4 | 17.4 | +0.05 (+0.29%) | 40,900 |
21 Nov 2011 | USD | 17.49 | 17.52 | 17.26 | 17.35 | 17.35 | -0.16 (-0.91%) | 46,000 |
18 Nov 2011 | USD | 17.51 | 17.62 | 17.45 | 17.51 | 17.51 | -0.04 (-0.23%) | 46,600 |
17 Nov 2011 | USD | 17.6 | 17.61 | 17.5 | 17.55 | 17.55 | -0.07 (-0.40%) | 34,800 |
16 Nov 2011 | USD | 17.37 | 17.79 | 17.37 | 17.62 | 17.62 | +0.11 (+0.63%) | 60,500 |
15 Nov 2011 | USD | 17.45 | 17.58 | 17.35 | 17.51 | 17.51 | +0.07 (+0.40%) | 37,200 |
14 Nov 2011 | USD | 17.53 | 17.58 | 17.27 | 17.44 | 17.44 | -0.26 (-1.47%) | 61,200 |
11 Nov 2011 | USD | 17.5 | 17.73 | 17.39 | 17.7 | 17.7 | +0.2 (+1.14%) | 79,200 |
10 Nov 2011 | USD | 17.58 | 17.76 | 17.2 | 17.5 | 17.5 | +0.04 (+0.23%) | 84,300 |
9 Nov 2011 | USD | 17.46 | 17.62 | 17.2 | 17.46 | 17.46 | -0.24 (-1.36%) | 82,400 |
8 Nov 2011 | USD | 17.99 | 17.99 | 17.56 | 17.7 | 17.7 | -0.23 (-1.28%) | 152,700 |
7 Nov 2011 | USD | 17.75 | 18.01 | 17.53 | 17.93 | 17.93 | +0.02 (+0.11%) | 46,900 |
4 Nov 2011 | USD | 17.55 | 17.99 | 17.46 | 17.91 | 17.91 | +0.24 (+1.36%) | 36,900 |
3 Nov 2011 | USD | 17.7 | 17.977 | 17.44 | 17.67 | 17.67 | -0.29 (-1.61%) | 124,500 |
2 Nov 2011 | USD | 18.13 | 18.13 | 17.896 | 17.96 | 17.96 | +0.14 (+0.79%) | 29,300 |
1 Nov 2011 | USD | 17.57 | 18.15 | 17.57 | 17.82 | 17.82 | -0.36 (-1.98%) | 90,700 |
31 Oct 2011 | USD | 18.11 | 18.25 | 17.55 | 18.18 | 18.18 | +0.08 (+0.44%) | 124,800 |
28 Oct 2011 | USD | 17.85 | 18.2 | 17.69 | 18.1 | 18.1 | +0.07 (+0.39%) | 54,800 |
27 Oct 2011 | USD | 18.44 | 18.44 | 17.43 | 18.03 | 18.03 | +0.09 (+0.50%) | 141,800 |
26 Oct 2011 | USD | 17.45 | 18.05 | 17.44 | 17.94 | 17.94 | +0.86 (+5.04%) | 107,600 |
25 Oct 2011 | USD | 16.5 | 17.5 | 16.5 | 17.08 | 17.08 | +0.57 (+3.45%) | 136,400 |