Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2012 | USD | 13.69 | 13.89 | 13.42 | 13.82 | 13.82 | +0.06 (+0.44%) | 685,900 |
12 Jan 2012 | USD | 14.35 | 14.44 | 13.27 | 13.76 | 13.76 | -0.51 (-3.57%) | 992,300 |
11 Jan 2012 | USD | 14.34 | 14.52 | 14.05 | 14.27 | 14.27 | -0.07 (-0.49%) | 725,700 |
10 Jan 2012 | USD | 14.53 | 14.57 | 13.94 | 14.34 | 14.34 | +0.03 (+0.21%) | 1,081,900 |
9 Jan 2012 | USD | 15.44 | 15.49 | 14.26 | 14.31 | 14.31 | -1.045 (-6.81%) | 828,700 |
6 Jan 2012 | USD | 15.26 | 15.55 | 14.89 | 15.355 | 15.355 | +0.265 (+1.76%) | 930,800 |
5 Jan 2012 | USD | 14.72 | 15.44 | 14.58 | 15.09 | 15.09 | +0.26 (+1.75%) | 1,283,600 |
4 Jan 2012 | USD | 13.95 | 14.93 | 13.894 | 14.83 | 14.83 | +0.98 (+7.08%) | 1,347,500 |
3 Jan 2012 | USD | 13.24 | 13.88 | 13.09 | 13.85 | 13.85 | +0.92 (+7.12%) | 669,600 |
2 Jan 2012 | USD | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 13.38 | 13.75 | 12.92 | 12.93 | 12.93 | -0.46 (-3.44%) | 552,700 |
29 Dec 2011 | USD | 12.85 | 13.39 | 12.85 | 13.39 | 13.39 | +0.53 (+4.12%) | 593,300 |
28 Dec 2011 | USD | 13.07 | 13.09 | 12.835 | 12.86 | 12.86 | -0.21 (-1.61%) | 360,700 |
27 Dec 2011 | USD | 13.2 | 13.52 | 12.96 | 13.07 | 13.07 | -0.21 (-1.58%) | 317,700 |
26 Dec 2011 | USD | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 13.51 | 13.51 | 13.26 | 13.28 | 13.28 | -0.16 (-1.19%) | 130,800 |
22 Dec 2011 | USD | 13.41 | 13.8 | 13.35 | 13.44 | 13.44 | +0.12 (+0.90%) | 378,500 |
21 Dec 2011 | USD | 13.24 | 13.42 | 13.12 | 13.32 | 13.32 | +0.04 (+0.30%) | 244,300 |
20 Dec 2011 | USD | 12.78 | 13.29 | 12.75 | 13.28 | 13.28 | +0.78 (+6.24%) | 365,000 |
19 Dec 2011 | USD | 12.98 | 13.12 | 12.47 | 12.5 | 12.5 | -0.37 (-2.87%) | 256,200 |
16 Dec 2011 | USD | 12.98 | 13.24 | 12.76 | 12.87 | 12.87 | -0.02 (-0.16%) | 566,300 |
15 Dec 2011 | USD | 12.93 | 13.16 | 12.55 | 12.89 | 12.89 | +0.18 (+1.42%) | 552,800 |
14 Dec 2011 | USD | 12.67 | 12.85 | 12.47 | 12.71 | 12.71 | -0.08 (-0.63%) | 362,300 |
13 Dec 2011 | USD | 12.99 | 13.21 | 12.72 | 12.79 | 12.79 | -0.14 (-1.08%) | 625,900 |
12 Dec 2011 | USD | 12.75 | 13 | 12.5 | 12.93 | 12.93 | +0.17 (+1.33%) | 548,900 |
9 Dec 2011 | USD | 12.32 | 12.83 | 12.15 | 12.76 | 12.76 | +0.51 (+4.16%) | 554,700 |
8 Dec 2011 | USD | 12.24 | 12.37 | 12.01 | 12.25 | 12.25 | -0.06 (-0.49%) | 419,900 |
7 Dec 2011 | USD | 12.06 | 12.36 | 11.95 | 12.31 | 12.31 | +0.2 (+1.65%) | 321,800 |
6 Dec 2011 | USD | 11.93 | 12.2 | 11.82 | 12.11 | 12.11 | +0.15 (+1.25%) | 236,000 |
5 Dec 2011 | USD | 12.1 | 12.19 | 11.85 | 11.96 | 11.96 | +0.02 (+0.17%) | 234,100 |