Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2012 | USD | 15.15 | 15.4 | 14.95 | 15.35 | 15.35 | +0.53 (+3.58%) | 11,747 |
10 Jan 2012 | USD | 14.73 | 15.02 | 14.73 | 14.82 | 14.82 | -0.08 (-0.54%) | 7,437 |
9 Jan 2012 | USD | 14.46 | 14.9 | 14.46 | 14.9 | 14.9 | +0.22 (+1.50%) | 16,812 |
6 Jan 2012 | USD | 14.64 | 14.89 | 14.53 | 14.68 | 14.68 | +0.11 (+0.75%) | 102,844 |
5 Jan 2012 | USD | 14.65 | 14.89 | 14.52 | 14.57 | 14.57 | -0.27 (-1.82%) | 19,967 |
4 Jan 2012 | USD | 14.8 | 14.84 | 14.7 | 14.84 | 14.84 | -0.15 (-1.00%) | 21,521 |
3 Jan 2012 | USD | 14.81 | 15.26 | 14.8 | 14.99 | 14.99 | +0.84 (+5.94%) | 13,697 |
2 Jan 2012 | USD | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 14.31 | 14.33 | 14.13 | 14.15 | 14.15 | -0.01 (-0.07%) | 7,824 |
29 Dec 2011 | USD | 14.01 | 14.16 | 13.97 | 14.16 | 14.16 | +0.05 (+0.35%) | 8,406 |
28 Dec 2011 | USD | 14.2 | 14.2 | 14 | 14.11 | 14.11 | -0.09 (-0.63%) | 1,428 |
27 Dec 2011 | USD | 14.13 | 14.52 | 14.11 | 14.2 | 14.2 | +0.25 (+1.79%) | 14,541 |
26 Dec 2011 | USD | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 14.23 | 14.23 | 13.94 | 13.95 | 13.95 | -0.11 (-0.78%) | 3,448 |
22 Dec 2011 | USD | 14.22 | 14.23 | 14.01 | 14.06 | 14.06 | +0.05 (+0.36%) | 2,057 |
21 Dec 2011 | USD | 14.16 | 14.16 | 13.91 | 14.01 | 14.01 | -0.21 (-1.48%) | 3,318 |
20 Dec 2011 | USD | 14.04 | 14.5 | 13.99 | 14.22 | 14.22 | +0.69 (+5.10%) | 12,298 |
19 Dec 2011 | USD | 13.93 | 13.93 | 13.51 | 13.53 | 13.53 | -0.2 (-1.46%) | 28,230 |
16 Dec 2011 | USD | 13.76 | 14.08 | 13.71 | 13.73 | 13.73 | -0.26 (-1.86%) | 14,277 |
15 Dec 2011 | USD | 13.81 | 13.99 | 13.76 | 13.99 | 13.99 | +0.27 (+1.97%) | 13,095 |
14 Dec 2011 | USD | 13.95 | 13.98 | 13.72 | 13.72 | 13.72 | -0.08 (-0.58%) | 10,220 |
13 Dec 2011 | USD | 13.96 | 14.42 | 13.8 | 13.8 | 13.8 | -0.16 (-1.15%) | 18,498 |
12 Dec 2011 | USD | 14.12 | 14.46 | 13.96 | 13.96 | 13.96 | -0.59 (-4.05%) | 18,214 |
9 Dec 2011 | USD | 14.44 | 14.81 | 14.4 | 14.55 | 14.55 | +0.11 (+0.76%) | 7,854 |
8 Dec 2011 | USD | 14.52 | 14.76 | 14.23 | 14.44 | 14.44 | -0.61 (-4.05%) | 6,892 |
7 Dec 2011 | USD | 14.56 | 15.09 | 14.56 | 15.05 | 15.05 | -0.05 (-0.33%) | 5,112 |
6 Dec 2011 | USD | 14.9 | 15.1 | 14.75 | 15.1 | 15.1 | -0.19 (-1.24%) | 8,063 |
5 Dec 2011 | USD | 15.36 | 15.42 | 14.92 | 15.29 | 15.29 | +0.11 (+0.72%) | 22,347 |
2 Dec 2011 | USD | 14.93 | 15.18 | 14.68 | 15.18 | 15.18 | +0.5 (+3.41%) | 4,265 |
1 Dec 2011 | USD | 14.91 | 15.28 | 14.67 | 14.68 | 14.68 | -0.03 (-0.20%) | 16,987 |