Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2012 | USD | 19.48 | 19.8 | 19.05 | 19.585 | 391.7 | -0.375 (-1.88%) | 195,590 |
12 Jan 2012 | USD | 19.9 | 20.1 | 19.25 | 19.96 | 399.2 | +0.13 (+0.66%) | 165,164 |
11 Jan 2012 | USD | 19.2 | 19.839 | 18.75 | 19.83 | 396.6 | +0.72 (+3.77%) | 172,522 |
10 Jan 2012 | USD | 18.99 | 19.33 | 18.75 | 19.11 | 382.2 | +1.36 (+7.66%) | 207,282 |
9 Jan 2012 | USD | 18.15 | 18.15 | 17.46 | 17.75 | 355 | +0.35 (+2.01%) | 134,682 |
6 Jan 2012 | USD | 18.21 | 18.21 | 17.29 | 17.4 | 348 | -0.78 (-4.29%) | 78,559 |
5 Jan 2012 | USD | 17.38 | 18.36 | 17 | 18.18 | 363.6 | +0.626 (+3.57%) | 180,857 |
4 Jan 2012 | USD | 17.51 | 17.71 | 17.3301 | 17.554 | 351.08 | -0.579 (-3.19%) | 71,453 |
3 Jan 2012 | USD | 17.01 | 18.3 | 17.01 | 18.133 | 362.66 | +1.843 (+11.31%) | 242,786 |
2 Jan 2012 | USD | 16.29 | 16.29 | 16.29 | 16.29 | 325.8 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 16.06 | 16.45 | 16.06 | 16.29 | 325.8 | +0.13 (+0.80%) | 143,454 |
29 Dec 2011 | USD | 15.94 | 16.1601 | 15.81 | 16.1601 | 323.202 | +0.31 (+1.96%) | 219,403 |
28 Dec 2011 | USD | 16.47 | 16.48 | 15.6 | 15.85 | 317 | -0.77 (-4.63%) | 98,284 |
27 Dec 2011 | USD | 16.9 | 16.9 | 16.51 | 16.62 | 332.4 | -0.12 (-0.72%) | 120,998 |
26 Dec 2011 | USD | 16.74 | 16.74 | 16.74 | 16.74 | 334.8 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 17.5 | 17.5 | 16.67 | 16.74 | 334.8 | -0.12 (-0.71%) | 126,723 |
22 Dec 2011 | USD | 16.16 | 16.86 | 15.51 | 16.86 | 337.2 | +1.07 (+6.78%) | 171,301 |
21 Dec 2011 | USD | 16.23 | 16.23 | 15.38 | 15.79 | 315.8 | -0.45 (-2.77%) | 121,816 |
20 Dec 2011 | USD | 16.84 | 16.84 | 15.75 | 16.24 | 324.8 | +1.19 (+7.91%) | 172,178 |
19 Dec 2011 | USD | 15.91 | 15.93 | 15 | 15.05 | 301 | -1.05 (-6.52%) | 160,806 |
16 Dec 2011 | USD | 16.5 | 16.52 | 15.63 | 16.1 | 322 | +0.5 (+3.21%) | 139,346 |
15 Dec 2011 | USD | 16.77 | 16.77 | 15.55 | 15.6 | 312 | -0.53 (-3.29%) | 176,014 |
14 Dec 2011 | USD | 17.04 | 17.04 | 15.88 | 16.13 | 322.6 | -1.15 (-6.66%) | 131,618 |
13 Dec 2011 | USD | 18.44 | 18.44 | 16.69 | 17.28 | 345.6 | -0.59 (-3.30%) | 136,145 |
12 Dec 2011 | USD | 18.57 | 18.74 | 17.38 | 17.87 | 357.4 | -1.499 (-7.74%) | 260,247 |
9 Dec 2011 | USD | 19 | 19.4 | 18.7201 | 19.369 | 387.38 | +0.749 (+4.02%) | 157,027 |
8 Dec 2011 | USD | 19.24 | 19.99 | 18.45 | 18.62 | 372.4 | -1.448 (-7.22%) | 116,669 |
7 Dec 2011 | USD | 20.61 | 20.62 | 19.351 | 20.068 | 401.36 | -0.142 (-0.70%) | 96,547 |
6 Dec 2011 | USD | 20.84 | 20.84 | 19.84 | 20.21 | 404.2 | -0.61 (-2.93%) | 56,063 |
5 Dec 2011 | USD | 21.4 | 21.4784 | 20.58 | 20.82 | 416.4 | +0.589 (+2.91%) | 95,513 |