Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2011 | USD | 18.84 | 18.84 | 18.42 | 18.47 | 18.47 | -0.63 (-3.30%) | 134,840 |
22 Nov 2011 | USD | 19.98 | 20.09 | 19.06 | 19.1 | 19.1 | -0.97 (-4.83%) | 106,023 |
21 Nov 2011 | USD | 19.86 | 20.3 | 19.7712 | 20.07 | 20.07 | -0.3 (-1.47%) | 204,189 |
18 Nov 2011 | USD | 20.47 | 20.57 | 20.25 | 20.37 | 20.37 | +0.02 (+0.10%) | 143,117 |
17 Nov 2011 | USD | 20.18 | 20.51 | 20.15 | 20.35 | 20.35 | +0.12 (+0.59%) | 313,790 |
16 Nov 2011 | USD | 20.47 | 20.63 | 20.17 | 20.23 | 20.23 | -0.59 (-2.83%) | 186,408 |
15 Nov 2011 | USD | 20.18 | 20.885 | 19.9629 | 20.82 | 20.82 | +0.48 (+2.36%) | 137,074 |
14 Nov 2011 | USD | 19.87 | 21.23 | 19.87 | 20.34 | 20.34 | -0.89 (-4.19%) | 158,184 |
11 Nov 2011 | USD | 20.59 | 21.38 | 20.48 | 21.23 | 21.23 | +0.95 (+4.68%) | 314,113 |
10 Nov 2011 | USD | 19.99 | 20.38 | 19.91 | 20.28 | 20.28 | +0.75 (+3.84%) | 295,554 |
9 Nov 2011 | USD | 20.06 | 20.25 | 19.4 | 19.53 | 19.53 | -1.26 (-6.06%) | 294,211 |
8 Nov 2011 | USD | 20.17 | 21.02 | 20.11 | 20.79 | 20.79 | +0.79 (+3.95%) | 309,194 |
7 Nov 2011 | USD | 19.57 | 20.13 | 19.5519 | 20 | 20 | +0.32 (+1.63%) | 494,870 |
4 Nov 2011 | USD | 19.91 | 20.04 | 19.31 | 19.68 | 19.68 | -0.52 (-2.57%) | 214,151 |
3 Nov 2011 | USD | 20.77 | 20.96 | 19.85 | 20.2 | 20.2 | -0.21 (-1.03%) | 341,106 |
2 Nov 2011 | USD | 20.37 | 20.56 | 19.81 | 20.41 | 20.41 | +0.49 (+2.46%) | 212,813 |
1 Nov 2011 | USD | 19.62 | 20.22 | 19.18 | 19.92 | 19.92 | -0.84 (-4.05%) | 383,873 |
31 Oct 2011 | USD | 21.92 | 22.4 | 20.74 | 20.76 | 20.76 | -1.19 (-5.42%) | 199,620 |
28 Oct 2011 | USD | 21.4 | 22.35 | 21.4 | 21.95 | 21.95 | +0.26 (+1.20%) | 458,708 |
27 Oct 2011 | USD | 20.43 | 21.88 | 20.11 | 21.69 | 21.69 | +2.7 (+14.22%) | 739,873 |
26 Oct 2011 | USD | 18.43 | 19.35 | 18.35 | 18.99 | 18.99 | +0.96 (+5.32%) | 333,229 |
25 Oct 2011 | USD | 18.45 | 18.62 | 18 | 18.03 | 18.03 | -0.67 (-3.58%) | 250,728 |
24 Oct 2011 | USD | 18.19 | 18.84 | 18.02 | 18.7 | 18.7 | +0.64 (+3.54%) | 266,937 |
21 Oct 2011 | USD | 18.42 | 18.42 | 17.65 | 18.06 | 18.06 | +0.03 (+0.17%) | 215,257 |
20 Oct 2011 | USD | 18.42 | 18.54 | 17.23 | 18.03 | 18.03 | -0.42 (-2.28%) | 196,450 |
19 Oct 2011 | USD | 18.5 | 19.19 | 18.14 | 18.45 | 18.45 | -1.73 (-8.57%) | 277,489 |
18 Oct 2011 | USD | 19.29 | 20.48 | 19.06 | 20.18 | 20.18 | +1.07 (+5.60%) | 268,412 |
17 Oct 2011 | USD | 19.73 | 19.88 | 19 | 19.11 | 19.11 | -0.84 (-4.21%) | 110,238 |
14 Oct 2011 | USD | 20.1 | 20.16 | 19.37 | 19.95 | 19.95 | +0.14 (+0.71%) | 74,005 |
13 Oct 2011 | USD | 20.17 | 20.35 | 19.29 | 19.81 | 19.81 | -0.59 (-2.89%) | 94,574 |