Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2011 | USD | 11.74 | 11.83 | 11.56 | 11.81 | 11.81 | +0.15 (+1.29%) | 1,775,486 |
15 Dec 2011 | USD | 11.54 | 11.84 | 11.39 | 11.66 | 11.66 | -0.04 (-0.34%) | 1,275,786 |
14 Dec 2011 | USD | 11.52 | 12.04 | 11.52 | 11.7 | 11.7 | +0.01 (+0.09%) | 1,295,568 |
13 Dec 2011 | USD | 11.7 | 11.92 | 11.2 | 11.69 | 11.69 | +0.49 (+4.38%) | 2,686,094 |
12 Dec 2011 | USD | 12.52 | 12.55 | 11.2 | 11.2 | 11.2 | -1.01 (-8.27%) | 1,004,580 |
9 Dec 2011 | USD | 12.13 | 12.48 | 12.13 | 12.21 | 12.21 | -0.5 (-3.93%) | 1,048,974 |
8 Dec 2011 | USD | 13.09 | 13.11 | 12.59 | 12.71 | 12.71 | -0.14 (-1.09%) | 474,369 |
7 Dec 2011 | USD | 13.14 | 13.25 | 12.82 | 12.85 | 12.85 | -0.25 (-1.91%) | 922,149 |
6 Dec 2011 | USD | 13.31 | 13.462 | 12.79 | 13.1 | 13.1 | -0.44 (-3.25%) | 1,805,071 |
5 Dec 2011 | USD | 13.24 | 13.54 | 12.89 | 13.54 | 13.54 | +0.65 (+5.04%) | 1,521,625 |
2 Dec 2011 | USD | 13.17 | 13.378 | 12.75 | 12.89 | 12.89 | -0.44 (-3.30%) | 1,451,135 |
1 Dec 2011 | USD | 13.55 | 13.57 | 13.05 | 13.33 | 13.33 | -0.18 (-1.33%) | 2,078,381 |
30 Nov 2011 | USD | 14.25 | 14.3 | 13.03 | 13.51 | 13.51 | -0.79 (-5.52%) | 10,588,819 |
29 Nov 2011 | USD | 13.54 | 14.32 | 13.47 | 14.3 | 14.3 | +0.63 (+4.61%) | 3,794,503 |
28 Nov 2011 | USD | 13.02 | 13.73 | 12.61 | 13.67 | 13.67 | +1.06 (+8.41%) | 1,211,360 |
25 Nov 2011 | USD | 12.5 | 12.79 | 12.1 | 12.61 | 12.61 | -0.12 (-0.94%) | 997,842 |
24 Nov 2011 | USD | 12.92 | 12.93 | 12.62 | 12.73 | 12.73 | +0.01 (+0.08%) | 928,407 |
23 Nov 2011 | USD | 12.95 | 12.95 | 12.66 | 12.72 | 12.72 | -0.12 (-0.93%) | 1,965,968 |
22 Nov 2011 | USD | 13.05 | 13.125 | 12.36 | 12.84 | 12.84 | +0.48 (+3.88%) | 1,281,132 |
21 Nov 2011 | USD | 13.21 | 13.534 | 12.35 | 12.36 | 12.36 | -1.25 (-9.18%) | 1,709,180 |
18 Nov 2011 | USD | 13.72 | 13.926 | 13.51 | 13.61 | 13.61 | -0.29 (-2.09%) | 1,347,588 |
17 Nov 2011 | USD | 14.25 | 14.32 | 13.62 | 13.9 | 13.9 | -0.21 (-1.49%) | 1,140,988 |
16 Nov 2011 | USD | 14.49 | 14.83 | 13.98 | 14.11 | 14.11 | -0.54 (-3.69%) | 1,785,995 |
15 Nov 2011 | USD | 14.86 | 14.93 | 14.15 | 14.65 | 14.65 | -0.22 (-1.48%) | 1,481,907 |
14 Nov 2011 | USD | 15 | 15 | 14.6 | 14.87 | 14.87 | -0.13 (-0.87%) | 913,829 |
11 Nov 2011 | USD | 14.39 | 15.1 | 14.32 | 15 | 15 | +0.74 (+5.19%) | 1,551,977 |
10 Nov 2011 | USD | 14.48 | 14.62 | 14.07 | 14.26 | 14.26 | +0.02 (+0.14%) | 3,499,972 |
9 Nov 2011 | USD | 15.32 | 15.35 | 14.24 | 14.24 | 14.24 | -1.16 (-7.53%) | 4,738,189 |
8 Nov 2011 | USD | 15.5 | 15.63 | 15.3 | 15.4 | 15.4 | 0.0 (0.0%) | 1,598,664 |
7 Nov 2011 | USD | 14.88 | 15.69 | 14.73 | 15.4 | 15.4 | +0.25 (+1.65%) | 2,239,968 |