Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2012 | USD | 9.98 | 10.25 | 9.91 | 10.07 | 10.07 | +0.08 (+0.80%) | 7,481,014 |
5 Dec 2012 | USD | 9.49 | 10.24 | 9.39 | 9.99 | 9.99 | +0.4 (+4.17%) | 11,362,387 |
4 Dec 2012 | USD | 9.91 | 9.91 | 9.07 | 9.59 | 9.59 | -0.48 (-4.77%) | 14,715,154 |
3 Dec 2012 | USD | 10.4 | 10.67 | 10 | 10.07 | 10.07 | -0.21 (-2.04%) | 8,437,822 |
30 Nov 2012 | USD | 10.2 | 10.46 | 10.11 | 10.28 | 10.28 | +0.05 (+0.49%) | 4,083,059 |
29 Nov 2012 | USD | 10.55 | 10.65 | 10.21 | 10.23 | 10.23 | -0.12 (-1.16%) | 5,460,549 |
28 Nov 2012 | USD | 10.7 | 10.7 | 10.1 | 10.35 | 10.35 | -0.44 (-4.08%) | 6,425,378 |
27 Nov 2012 | USD | 11.8 | 11.85 | 10.72 | 10.79 | 10.79 | -1.12 (-9.40%) | 13,606,425 |
26 Nov 2012 | USD | 12.1 | 12.15 | 11.72 | 11.91 | 11.91 | -0.18 (-1.49%) | 7,036,891 |
23 Nov 2012 | USD | 12.02 | 12.46 | 12.02 | 12.09 | 12.09 | -0.09 (-0.74%) | 8,772,571 |
22 Nov 2012 | USD | 12.7 | 12.96 | 12.17 | 12.18 | 12.18 | +0.17 (+1.42%) | 14,752,893 |
21 Nov 2012 | USD | 11.99 | 12.14 | 11.76 | 12.01 | 12.01 | -0.08 (-0.66%) | 7,832,690 |
20 Nov 2012 | USD | 12.38 | 12.43 | 12.02 | 12.09 | 12.09 | -0.3 (-2.42%) | 10,360,385 |
19 Nov 2012 | USD | 11.81 | 12.47 | 11.68 | 12.39 | 12.39 | +0.42 (+3.51%) | 13,682,920 |
16 Nov 2012 | USD | 11.88 | 12.2 | 11.85 | 11.97 | 11.97 | +0.07 (+0.59%) | 8,767,478 |
15 Nov 2012 | USD | 11.9 | 12.39 | 11.81 | 11.9 | 11.9 | -0.3 (-2.46%) | 14,043,899 |
14 Nov 2012 | USD | 11.69 | 12.43 | 11.3 | 12.2 | 12.2 | +0.47 (+4.01%) | 19,543,524 |
13 Nov 2012 | USD | 11.43 | 12.34 | 11.42 | 11.73 | 11.73 | +0.5 (+4.45%) | 16,469,303 |
12 Nov 2012 | USD | 11.2 | 11.48 | 11.1 | 11.23 | 11.23 | +0.33 (+3.03%) | 5,376,141 |
9 Nov 2012 | USD | 11.08 | 11.24 | 10.76 | 10.9 | 10.9 | -0.2 (-1.80%) | 5,033,760 |
8 Nov 2012 | USD | 11.39 | 11.45 | 11.07 | 11.1 | 11.1 | -0.4 (-3.48%) | 4,332,088 |
7 Nov 2012 | USD | 11.2 | 11.81 | 11.19 | 11.5 | 11.5 | +0.33 (+2.95%) | 7,550,623 |
6 Nov 2012 | USD | 11.31 | 11.39 | 11 | 11.17 | 11.17 | -0.15 (-1.33%) | 3,346,399 |
5 Nov 2012 | USD | 11.57 | 11.66 | 11.27 | 11.32 | 11.32 | -0.31 (-2.67%) | 4,026,970 |
2 Nov 2012 | USD | 11.74 | 11.82 | 11.5 | 11.63 | 11.63 | -0.07 (-0.60%) | 2,611,314 |
1 Nov 2012 | USD | 11.46 | 11.75 | 11.42 | 11.7 | 11.7 | +0.25 (+2.18%) | 3,169,142 |
31 Oct 2012 | USD | 11.38 | 11.54 | 11.3 | 11.45 | 11.45 | +0.1 (+0.88%) | 2,044,144 |
30 Oct 2012 | USD | 11.33 | 11.45 | 11.22 | 11.35 | 11.35 | +0.02 (+0.18%) | 1,389,409 |
29 Oct 2012 | USD | 11.21 | 11.46 | 11.21 | 11.33 | 11.33 | -0.03 (-0.26%) | 1,696,688 |
26 Oct 2012 | USD | 11.66 | 11.72 | 11.2 | 11.36 | 11.36 | -0.29 (-2.49%) | 3,581,981 |