Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | USD | 15.99 | 16.21 | 15.95 | 15.97 | 15.97 | +0.15 (+0.95%) | 99,031 |
9 Jan 2012 | USD | 15.84 | 16.02 | 15.53 | 15.82 | 15.82 | +0.02 (+0.13%) | 143,898 |
6 Jan 2012 | USD | 15.88 | 16.11 | 15.79 | 15.8 | 15.8 | -0.13 (-0.82%) | 176,723 |
5 Jan 2012 | USD | 15.85 | 16.05 | 15.73 | 15.93 | 15.93 | -0.05 (-0.31%) | 185,680 |
4 Jan 2012 | USD | 15.95 | 16.17 | 15.73 | 15.98 | 15.98 | -0.11 (-0.68%) | 166,664 |
3 Jan 2012 | USD | 16.56 | 16.69 | 15.99 | 16.09 | 16.09 | -0.11 (-0.68%) | 284,661 |
2 Jan 2012 | USD | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 16.31 | 16.52 | 16.12 | 16.2 | 16.2 | -0.15 (-0.92%) | 119,620 |
29 Dec 2011 | USD | 16.11 | 16.45 | 16.11 | 16.35 | 16.35 | +0.33 (+2.06%) | 102,128 |
28 Dec 2011 | USD | 16.79 | 16.79 | 16.01 | 16.02 | 16.02 | -0.82 (-4.87%) | 69,376 |
27 Dec 2011 | USD | 16.3 | 16.96 | 16.3 | 16.84 | 16.84 | +0.44 (+2.68%) | 103,927 |
26 Dec 2011 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 16.35 | 16.46 | 16.02 | 16.4 | 16.4 | +0.08 (+0.49%) | 92,520 |
22 Dec 2011 | USD | 16.13 | 16.38 | 16.0126 | 16.32 | 16.32 | +0.22 (+1.37%) | 94,170 |
21 Dec 2011 | USD | 16.06 | 16.16 | 15.72 | 16.1 | 16.1 | +0.1 (+0.63%) | 214,102 |
20 Dec 2011 | USD | 15.77 | 16.25 | 15.71 | 16 | 16 | +0.58 (+3.76%) | 150,921 |
19 Dec 2011 | USD | 15.92 | 15.99 | 15.39 | 15.42 | 15.42 | -0.37 (-2.34%) | 129,310 |
16 Dec 2011 | USD | 15.86 | 16.02 | 15.6628 | 15.79 | 15.79 | +0.09 (+0.57%) | 388,411 |
15 Dec 2011 | USD | 15.83 | 15.92 | 15.59 | 15.7 | 15.7 | +0.07 (+0.45%) | 124,305 |
14 Dec 2011 | USD | 15.84 | 15.95 | 15.59 | 15.63 | 15.63 | -0.38 (-2.37%) | 110,939 |
13 Dec 2011 | USD | 16.49 | 16.65 | 15.9 | 16.01 | 16.01 | -0.35 (-2.14%) | 141,289 |
12 Dec 2011 | USD | 16.26 | 16.66 | 16.15 | 16.36 | 16.36 | -0.14 (-0.85%) | 115,824 |
9 Dec 2011 | USD | 16.21 | 16.69 | 16.21 | 16.5 | 16.5 | +0.31 (+1.91%) | 215,196 |
8 Dec 2011 | USD | 16.7 | 16.8 | 16.18 | 16.19 | 16.19 | -0.72 (-4.26%) | 257,806 |
7 Dec 2011 | USD | 16.99 | 17.22 | 16.72 | 16.91 | 16.91 | -0.18 (-1.05%) | 150,533 |
6 Dec 2011 | USD | 17.4 | 17.5 | 16.94 | 17.09 | 17.09 | -0.31 (-1.78%) | 169,271 |
5 Dec 2011 | USD | 17.93 | 18 | 17.36 | 17.4 | 17.4 | -0.19 (-1.08%) | 374,459 |
2 Dec 2011 | USD | 17.74 | 17.91 | 17.52 | 17.59 | 17.59 | +0.11 (+0.63%) | 130,454 |
1 Dec 2011 | USD | 17.51 | 17.78 | 17.41 | 17.48 | 17.48 | -0.13 (-0.74%) | 193,410 |
30 Nov 2011 | USD | 17.34 | 17.61 | 17.13 | 17.61 | 17.61 | +0.94 (+5.64%) | 257,720 |