SLV returned 5% in 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $29.07 | $29.47 | $28.98 | $29.37 | 11,982,240 |
December 28 2012 | $29.10 | $29.13 | $28.91 | $29.10 | 9,846,973 |
December 27 2012 | $29.02 | $29.50 | $28.92 | $29.24 | 10,707,150 |
December 26 2012 | $29.17 | $29.25 | $28.87 | $29.01 | 7,234,470 |
December 24 2012 | $29.09 | $29.17 | $28.86 | $28.94 | 4,483,563 |
December 21 2012 | $28.97 | $29.31 | $28.92 | $29.00 | 16,853,400 |
December 20 2012 | $29.23 | $29.33 | $28.65 | $29.00 | 36,971,848 |
December 19 2012 | $30.15 | $30.41 | $30.03 | $30.11 | 12,957,860 |
December 18 2012 | $31.32 | $31.36 | $30.34 | $30.65 | 18,663,500 |
December 17 2012 | $31.23 | $31.29 | $31.00 | $31.20 | 6,199,406 |
December 14 2012 | $31.42 | $31.53 | $31.15 | $31.17 | 7,389,179 |
December 13 2012 | $31.40 | $31.62 | $31.18 | $31.53 | 15,368,390 |
December 12 2012 | $32.17 | $32.71 | $31.97 | $32.37 | 15,955,060 |
December 11 2012 | $31.87 | $31.93 | $31.71 | $31.91 | 5,812,353 |
December 10 2012 | $32.30 | $32.32 | $32.12 | $32.14 | 4,573,516 |
December 07 2012 | $32.03 | $32.20 | $31.84 | $32.03 | 8,061,639 |
December 06 2012 | $31.63 | $32.20 | $31.60 | $31.93 | 9,925,073 |
December 05 2012 | $31.82 | $31.90 | $31.48 | $31.82 | 10,314,940 |
December 04 2012 | $31.84 | $32.10 | $31.64 | $31.90 | 9,589,938 |
December 03 2012 | $32.52 | $32.77 | $32.50 | $32.52 | 9,094,625 |
November 30 2012 | $32.99 | $33.14 | $32.09 | $32.36 | 15,206,710 |
November 29 2012 | $32.86 | $33.31 | $32.83 | $33.13 | 9,962,533 |
November 28 2012 | $31.95 | $32.71 | $31.91 | $32.62 | 14,155,330 |
November 27 2012 | $32.95 | $33.07 | $32.83 | $32.93 | 7,691,956 |
November 26 2012 | $32.99 | $33.10 | $32.86 | $33.02 | 7,753,511 |
