Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2011 | USD | 15.5 | 15.61 | 15.44 | 15.51 | 15.51 | -0.15 (-0.96%) | 244,391 |
22 Nov 2011 | USD | 15.88 | 15.9 | 15.65 | 15.66 | 15.66 | -0.2 (-1.26%) | 289,035 |
21 Nov 2011 | USD | 15.86 | 15.91 | 15.72 | 15.86 | 15.86 | -0.19 (-1.18%) | 279,410 |
18 Nov 2011 | USD | 16.24 | 16.24 | 15.91 | 16.05 | 16.05 | -0.11 (-0.68%) | 237,486 |
17 Nov 2011 | USD | 16.34 | 16.35 | 16 | 16.16 | 16.16 | -0.19 (-1.16%) | 254,740 |
16 Nov 2011 | USD | 16.31 | 16.48 | 16.31 | 16.35 | 16.35 | -0.14 (-0.85%) | 237,165 |
15 Nov 2011 | USD | 16.44 | 16.5 | 16.22 | 16.49 | 16.49 | +0.04 (+0.24%) | 332,209 |
14 Nov 2011 | USD | 16.49 | 16.52 | 16.37 | 16.45 | 16.45 | -0.06 (-0.36%) | 261,011 |
11 Nov 2011 | USD | 16.47 | 16.58 | 16.43 | 16.51 | 16.51 | +0.24 (+1.48%) | 353,249 |
10 Nov 2011 | USD | 16.19 | 16.33 | 16.06 | 16.27 | 16.27 | +0.23 (+1.43%) | 301,432 |
9 Nov 2011 | USD | 16.14 | 16.26 | 15.82 | 16.04 | 16.04 | -0.36 (-2.20%) | 499,626 |
8 Nov 2011 | USD | 16.15 | 16.46 | 16.11 | 16.4 | 16.4 | +0.3 (+1.86%) | 333,253 |
7 Nov 2011 | USD | 16 | 16.11 | 15.84 | 16.1 | 16.1 | +0.09 (+0.56%) | 289,375 |
4 Nov 2011 | USD | 15.91 | 16.0302 | 15.71 | 16.01 | 16.01 | +0.06 (+0.38%) | 408,730 |
3 Nov 2011 | USD | 15.9 | 15.99 | 15.72 | 15.95 | 15.95 | +0.23 (+1.46%) | 431,826 |
2 Nov 2011 | USD | 15.77 | 15.86 | 15.62 | 15.72 | 15.72 | +0.11 (+0.70%) | 318,149 |
1 Nov 2011 | USD | 15.55 | 15.74 | 15.43 | 15.61 | 15.61 | -0.39 (-2.44%) | 414,089 |
31 Oct 2011 | USD | 16.16 | 16.18 | 15.97 | 16 | 16 | -0.29 (-1.78%) | 341,887 |
28 Oct 2011 | USD | 16.2 | 16.3 | 16.1694 | 16.29 | 16.29 | +0.05 (+0.31%) | 225,146 |
27 Oct 2011 | USD | 16.18 | 16.36 | 16.11 | 16.24 | 16.24 | +0.44 (+2.78%) | 542,935 |
26 Oct 2011 | USD | 15.59 | 15.8 | 15.45 | 15.8 | 15.8 | +0.26 (+1.67%) | 481,244 |
25 Oct 2011 | USD | 15.71 | 15.71 | 15.5 | 15.54 | 15.54 | -0.23 (-1.46%) | 611,930 |
24 Oct 2011 | USD | 15.61 | 15.92 | 15.61 | 15.77 | 15.77 | +0.17 (+1.09%) | 386,236 |
21 Oct 2011 | USD | 15.56 | 15.7 | 15.56 | 15.6 | 15.6 | +0.13 (+0.84%) | 427,688 |
20 Oct 2011 | USD | 15.42 | 15.5 | 15.31 | 15.47 | 15.47 | +0.01 (+0.06%) | 330,874 |
19 Oct 2011 | USD | 15.61 | 15.7918 | 15.39 | 15.46 | 15.46 | -0.14 (-0.90%) | 421,276 |
18 Oct 2011 | USD | 15.37 | 15.65 | 15.18 | 15.6 | 15.6 | +0.21 (+1.36%) | 343,585 |
17 Oct 2011 | USD | 15.4 | 15.48 | 15.32 | 15.39 | 15.39 | -0.058 (-0.37%) | 364,876 |
14 Oct 2011 | USD | 15.37 | 15.46 | 15.25 | 15.4479 | 15.4479 | +0.328 (+2.17%) | 283,263 |
13 Oct 2011 | USD | 14.98 | 15.2 | 14.9 | 15.12 | 15.12 | -0.02 (-0.13%) | 354,396 |