Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2011 | USD | 16.24 | 16.34 | 16.01 | 16.09 | 16.09 | -0.26 (-1.59%) | 337,995 |
6 Dec 2011 | USD | 16.33 | 16.46 | 16.2 | 16.35 | 16.35 | +0.08 (+0.49%) | 444,210 |
5 Dec 2011 | USD | 15.98 | 16.415 | 15.8 | 16.27 | 16.27 | +0.56 (+3.56%) | 502,865 |
2 Dec 2011 | USD | 16.21 | 16.21 | 15.62 | 15.71 | 15.71 | -0.36 (-2.24%) | 433,929 |
1 Dec 2011 | USD | 16.01 | 16.26 | 15.71 | 16.07 | 16.07 | +0.07 (+0.44%) | 833,532 |
30 Nov 2011 | USD | 16.41 | 16.63 | 15.91 | 16 | 16 | -0.22 (-1.36%) | 12,388,837 |
29 Nov 2011 | USD | 16.24 | 16.32 | 16.14 | 16.22 | 16.22 | +0.07 (+0.43%) | 1,271,334 |
28 Nov 2011 | USD | 16.23 | 16.35 | 15.99 | 16.15 | 16.15 | +0.43 (+2.74%) | 619,641 |
25 Nov 2011 | USD | 15.3 | 16.19 | 15.3 | 15.72 | 15.72 | +0.38 (+2.48%) | 194,793 |
24 Nov 2011 | USD | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 15.78 | 15.8 | 15.34 | 15.34 | 15.34 | -0.65 (-4.07%) | 667,283 |
22 Nov 2011 | USD | 15.8 | 16.08 | 15.63 | 15.99 | 15.99 | +0.12 (+0.76%) | 1,040,616 |
21 Nov 2011 | USD | 16.14 | 16.16 | 15.75 | 15.87 | 15.87 | -0.53 (-3.23%) | 1,051,235 |
18 Nov 2011 | USD | 16.25 | 16.61 | 16.24 | 16.4 | 16.4 | +0.16 (+0.99%) | 2,460,226 |
17 Nov 2011 | USD | 16.31 | 16.47 | 16.21 | 16.24 | 16.24 | -0.15 (-0.92%) | 1,430,925 |
16 Nov 2011 | USD | 15.58 | 17.17 | 15.56 | 16.39 | 16.39 | +0.88 (+5.67%) | 2,498,450 |
15 Nov 2011 | USD | 15.29 | 15.62 | 15.23 | 15.51 | 15.51 | +0.12 (+0.78%) | 214,642 |
14 Nov 2011 | USD | 15.45 | 15.69 | 15.34 | 15.39 | 15.39 | -0.25 (-1.60%) | 224,154 |
11 Nov 2011 | USD | 15.25 | 15.71 | 15.18 | 15.64 | 15.64 | +0.46 (+3.03%) | 391,924 |
10 Nov 2011 | USD | 15.25 | 15.4 | 14.82 | 15.18 | 15.18 | +0.51 (+3.48%) | 350,264 |
9 Nov 2011 | USD | 14.86 | 15.13 | 14.52 | 14.67 | 14.67 | -0.55 (-3.61%) | 283,791 |
8 Nov 2011 | USD | 15.38 | 15.46 | 14.916 | 15.22 | 15.22 | +0.22 (+1.47%) | 341,819 |
7 Nov 2011 | USD | 14.82 | 15.04 | 14.62 | 15 | 15 | +0.1 (+0.67%) | 107,527 |
4 Nov 2011 | USD | 14.75 | 14.92 | 14.47 | 14.9 | 14.9 | +0.03 (+0.20%) | 105,524 |
3 Nov 2011 | USD | 15.09 | 15.12 | 14.59 | 14.87 | 14.87 | -0.1 (-0.67%) | 138,400 |
2 Nov 2011 | USD | 14.29 | 15.06 | 14.29 | 14.97 | 14.97 | +0.88 (+6.25%) | 201,407 |
1 Nov 2011 | USD | 14.26 | 14.63 | 13.97 | 14.09 | 14.09 | -0.73 (-4.93%) | 213,196 |
31 Oct 2011 | USD | 14.89 | 14.95 | 14.78 | 14.82 | 14.82 | -0.32 (-2.11%) | 99,891 |
28 Oct 2011 | USD | 14.85 | 15.19 | 14.75 | 15.14 | 15.14 | +0.27 (+1.82%) | 179,591 |
27 Oct 2011 | USD | 14.26 | 14.95 | 14.12 | 14.87 | 14.87 | +0.89 (+6.37%) | 274,746 |