Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | USD | 16.39 | 17.2 | 15.84 | 16.98 | 16.98 | +0.31 (+1.86%) | 9,556,910 |
9 Jan 2012 | USD | 17.3 | 17.3 | 16.21 | 16.67 | 16.67 | -0.61 (-3.53%) | 5,624,324 |
6 Jan 2012 | USD | 17.49 | 17.55 | 17.26 | 17.28 | 17.28 | -0.24 (-1.37%) | 6,460,672 |
5 Jan 2012 | USD | 17.48 | 17.85 | 17.25 | 17.52 | 17.52 | -0.2 (-1.13%) | 3,928,954 |
4 Jan 2012 | USD | 18.1 | 18.15 | 17.47 | 17.72 | 17.72 | -0.38 (-2.10%) | 7,097,268 |
3 Jan 2012 | USD | 18.38 | 18.67 | 17.86 | 18.1 | 18.1 | -0.07 (-0.39%) | 7,727,892 |
2 Jan 2012 | USD | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 18.2 | 18.2 | 17.7 | 18.17 | 18.17 | +0.17 (+0.94%) | 2,956,410 |
29 Dec 2011 | USD | 18.37 | 18.45 | 17.79 | 18 | 18 | -0.4 (-2.17%) | 900,596 |
28 Dec 2011 | USD | 18.39 | 18.51 | 17.86 | 18.4 | 18.4 | -0.09 (-0.49%) | 703,660 |
27 Dec 2011 | USD | 18.41 | 18.54 | 17.85 | 18.49 | 18.49 | +0.23 (+1.26%) | 349,464 |
26 Dec 2011 | USD | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 17.72 | 18.49 | 17.72 | 18.26 | 18.26 | +0.64 (+3.63%) | 619,382 |
22 Dec 2011 | USD | 17.45 | 17.84 | 17.45 | 17.62 | 17.62 | +0.12 (+0.69%) | 252,209 |
21 Dec 2011 | USD | 17.8 | 17.84 | 17.31 | 17.5 | 17.5 | 0.0 (0.0%) | 204,920 |
20 Dec 2011 | USD | 17.35 | 17.79 | 17.25 | 17.5 | 17.5 | +0.25 (+1.45%) | 253,118 |
19 Dec 2011 | USD | 17.31 | 18.04 | 17.01 | 17.25 | 17.25 | -0.33 (-1.88%) | 244,305 |
16 Dec 2011 | USD | 18.05 | 18.05 | 17.41 | 17.58 | 17.58 | -0.43 (-2.39%) | 505,534 |
15 Dec 2011 | USD | 18.01 | 18.26 | 17.8 | 18.01 | 18.01 | -0.06 (-0.33%) | 1,695,710 |
14 Dec 2011 | USD | 18.3 | 18.33 | 17.57 | 18.07 | 18.07 | -0.43 (-2.32%) | 616,853 |
13 Dec 2011 | USD | 19.2 | 19.2 | 18.05 | 18.5 | 18.5 | -0.75 (-3.90%) | 758,724 |
12 Dec 2011 | USD | 22.5 | 23.42 | 17.92 | 19.25 | 19.25 | 0.0 (0.0%) | 988,483 |