Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2012 | USD | 14.24 | 14.24 | 13.55 | 13.97 | 13.97 | -0.09 (-0.64%) | 556,279 |
20 Feb 2012 | USD | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 14.26 | 14.27 | 13.91 | 14.06 | 14.06 | +0.07 (+0.50%) | 585,591 |
16 Feb 2012 | USD | 14.09 | 14.29 | 13.97 | 13.99 | 13.99 | 0.0 (0.0%) | 898,956 |
15 Feb 2012 | USD | 14.14 | 14.14 | 13.78 | 13.99 | 13.99 | +0.15 (+1.08%) | 1,444,921 |
14 Feb 2012 | USD | 14.74 | 15.25 | 13.5 | 13.84 | 13.84 | -2.3 (-14.25%) | 2,628,564 |
13 Feb 2012 | USD | 15.58 | 16.22 | 15.32 | 16.14 | 16.14 | +0.81 (+5.28%) | 796,889 |
10 Feb 2012 | USD | 15.52 | 15.52 | 15.15 | 15.33 | 15.33 | -0.18 (-1.16%) | 227,918 |
9 Feb 2012 | USD | 15.28 | 15.54 | 15.2 | 15.51 | 15.51 | +0.34 (+2.24%) | 185,713 |
8 Feb 2012 | USD | 15.49 | 15.69 | 15.11 | 15.17 | 15.17 | -0.33 (-2.13%) | 229,992 |
7 Feb 2012 | USD | 15.63 | 15.68 | 15.34 | 15.5 | 15.5 | -0.07 (-0.45%) | 179,463 |
6 Feb 2012 | USD | 15.68 | 15.7 | 15.3 | 15.57 | 15.57 | +0.27 (+1.76%) | 207,828 |
3 Feb 2012 | USD | 15.75 | 15.86 | 15.08 | 15.3 | 15.3 | -0.32 (-2.05%) | 319,220 |
2 Feb 2012 | USD | 15.75 | 15.85 | 15.5 | 15.62 | 15.62 | -0.07 (-0.45%) | 157,976 |
1 Feb 2012 | USD | 15.89 | 15.89 | 15.28 | 15.69 | 15.69 | -0.17 (-1.07%) | 296,812 |
31 Jan 2012 | USD | 16.24 | 16.25 | 15.56 | 15.86 | 15.86 | -0.07 (-0.44%) | 158,978 |
30 Jan 2012 | USD | 16.15 | 16.15 | 15.75 | 15.93 | 15.93 | -0.2 (-1.24%) | 206,289 |
27 Jan 2012 | USD | 15.97 | 16.18 | 15.59 | 16.13 | 16.13 | +0.22 (+1.38%) | 232,282 |
26 Jan 2012 | USD | 15.54 | 16 | 15.42 | 15.91 | 15.91 | +0.51 (+3.31%) | 263,222 |
25 Jan 2012 | USD | 15.09 | 15.59 | 15 | 15.4 | 15.4 | +0.54 (+3.63%) | 340,309 |
24 Jan 2012 | USD | 15.06 | 15.17 | 14.57 | 14.86 | 14.86 | -0.17 (-1.13%) | 156,346 |
23 Jan 2012 | USD | 15.25 | 15.38 | 14.9 | 15.03 | 15.03 | -0.14 (-0.92%) | 245,373 |
20 Jan 2012 | USD | 14.8 | 15.18 | 14.65 | 15.17 | 15.17 | +0.41 (+2.78%) | 268,058 |
19 Jan 2012 | USD | 14.9 | 14.9 | 14.62 | 14.76 | 14.76 | -0.17 (-1.14%) | 160,843 |
18 Jan 2012 | USD | 14.72 | 15.08 | 14.55 | 14.93 | 14.93 | 0.0 (0.0%) | 174,444 |
17 Jan 2012 | USD | 15.2 | 15.2 | 14.63 | 14.93 | 14.93 | -0.07 (-0.47%) | 166,881 |
16 Jan 2012 | USD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 14.78 | 15.08 | 14.56 | 15 | 15 | +0.08 (+0.54%) | 273,977 |
12 Jan 2012 | USD | 14.7 | 14.95 | 14.2 | 14.92 | 14.92 | -0.02 (-0.13%) | 279,945 |
11 Jan 2012 | USD | 13.67 | 14.95 | 13.65 | 14.94 | 14.94 | +1.31 (+9.61%) | 318,366 |