Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2012 | USD | 14.63 | 14.7 | 14.4 | 14.45 | 14.45 | -0.17 (-1.16%) | 86,736 |
5 Jan 2012 | USD | 14.2 | 14.63 | 13.9 | 14.62 | 14.62 | +0.35 (+2.45%) | 305,932 |
4 Jan 2012 | USD | 14.48 | 14.61 | 14.25 | 14.27 | 14.27 | -0.3 (-2.06%) | 93,932 |
3 Jan 2012 | USD | 14.87 | 14.93 | 14.47 | 14.57 | 14.57 | -0.05 (-0.34%) | 156,111 |
2 Jan 2012 | USD | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 14.54 | 14.74 | 14.45 | 14.62 | 14.62 | +0.07 (+0.48%) | 71,992 |
29 Dec 2011 | USD | 14.48 | 14.66 | 14.38 | 14.55 | 14.55 | +0.15 (+1.04%) | 65,144 |
28 Dec 2011 | USD | 14.76 | 14.77 | 14.37 | 14.4 | 14.4 | -0.39 (-2.64%) | 51,729 |
27 Dec 2011 | USD | 14.74 | 14.9092 | 14.71 | 14.79 | 14.79 | -0.02 (-0.14%) | 45,260 |
26 Dec 2011 | USD | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 14.93 | 14.95 | 14.76 | 14.81 | 14.81 | -0.1 (-0.67%) | 39,454 |
22 Dec 2011 | USD | 14.95 | 14.95 | 14.84 | 14.91 | 14.91 | -0.04 (-0.27%) | 55,304 |
21 Dec 2011 | USD | 14.64 | 14.97 | 14.44 | 14.95 | 14.95 | +0.27 (+1.84%) | 35,315 |
20 Dec 2011 | USD | 14.57 | 14.75 | 14.46 | 14.68 | 14.68 | +0.37 (+2.59%) | 73,899 |
19 Dec 2011 | USD | 14.6 | 14.71 | 14.31 | 14.31 | 14.31 | -0.22 (-1.51%) | 41,425 |
16 Dec 2011 | USD | 14.7 | 14.76 | 14.41 | 14.53 | 14.53 | -0.24 (-1.62%) | 119,312 |
15 Dec 2011 | USD | 15 | 15 | 14.57 | 14.77 | 14.77 | -0.03 (-0.20%) | 105,029 |
14 Dec 2011 | USD | 14.9 | 15.06 | 14.59 | 14.8 | 14.8 | -0.2 (-1.33%) | 177,988 |
13 Dec 2011 | USD | 15.03 | 15.19 | 14.85 | 15 | 15 | +0.12 (+0.81%) | 140,031 |
12 Dec 2011 | USD | 15.1 | 15.1 | 14.75 | 14.88 | 14.88 | -0.14 (-0.93%) | 92,636 |
9 Dec 2011 | USD | 14.87 | 15.2 | 14.61 | 15.02 | 15.02 | +0.24 (+1.62%) | 177,105 |
8 Dec 2011 | USD | 15 | 15.06 | 14.75 | 14.78 | 14.78 | -0.36 (-2.38%) | 127,859 |
7 Dec 2011 | USD | 15.13 | 15.25 | 14.94 | 15.14 | 15.14 | -0.03 (-0.20%) | 149,680 |
6 Dec 2011 | USD | 14.95 | 15.23 | 14.79 | 15.17 | 15.17 | +0.22 (+1.47%) | 133,129 |
5 Dec 2011 | USD | 14.98 | 14.98 | 14.8 | 14.95 | 14.95 | +0.13 (+0.88%) | 106,579 |
2 Dec 2011 | USD | 14.8 | 14.84 | 14.64 | 14.82 | 14.82 | +0.15 (+1.02%) | 210,742 |
1 Dec 2011 | USD | 14.69 | 14.8 | 14.56 | 14.67 | 14.67 | -0.83 (-5.35%) | 644,706 |
30 Nov 2011 | USD | 15 | 15.57 | 14.86 | 15.5 | 15.5 | +0.91 (+6.24%) | 193,494 |
29 Nov 2011 | USD | 14.53 | 14.96 | 14.53 | 14.59 | 14.59 | +0.02 (+0.14%) | 72,113 |
28 Nov 2011 | USD | 14.45 | 14.65 | 14.36 | 14.57 | 14.57 | +0.42 (+2.97%) | 139,417 |