Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2011 | USD | 9.55 | 9.7 | 9.54 | 9.68 | 9.68 | +0.05 (+0.52%) | 14,562,233 |
19 Dec 2011 | USD | 9.57 | 9.66 | 9.35 | 9.63 | 9.63 | 0.0 (0.0%) | 17,721,911 |
16 Dec 2011 | USD | 9.51 | 9.66 | 9.48 | 9.63 | 9.63 | +0.12 (+1.26%) | 12,387,148 |
15 Dec 2011 | USD | 9.57 | 9.6 | 9.5 | 9.51 | 9.51 | -0.13 (-1.35%) | 12,447,301 |
14 Dec 2011 | USD | 9.53 | 9.68 | 9.52 | 9.64 | 9.64 | +0.08 (+0.84%) | 14,333,615 |
13 Dec 2011 | USD | 9.53 | 9.68 | 9.48 | 9.56 | 9.56 | +0.01 (+0.10%) | 16,616,356 |
12 Dec 2011 | USD | 9.66 | 9.67 | 9.5 | 9.55 | 9.55 | -0.11 (-1.14%) | 7,120,936 |
9 Dec 2011 | USD | 9.66 | 9.73 | 9.64 | 9.66 | 9.66 | -0.02 (-0.21%) | 4,907,542 |
8 Dec 2011 | USD | 9.69 | 9.74 | 9.61 | 9.68 | 9.68 | -0.02 (-0.21%) | 5,691,912 |
7 Dec 2011 | USD | 9.7 | 9.73 | 9.64 | 9.7 | 9.7 | 0.0 (0.0%) | 5,475,983 |
6 Dec 2011 | USD | 9.63 | 9.71 | 9.59 | 9.7 | 9.7 | +0.04 (+0.41%) | 7,888,153 |
5 Dec 2011 | USD | 9.67 | 9.67 | 9.55 | 9.66 | 9.66 | +0.04 (+0.42%) | 9,500,132 |
2 Dec 2011 | USD | 9.57 | 9.66 | 9.52 | 9.62 | 9.62 | +0.03 (+0.31%) | 7,827,900 |
1 Dec 2011 | USD | 9.6 | 9.75 | 9.55 | 9.59 | 9.59 | +0.13 (+1.37%) | 17,419,122 |
30 Nov 2011 | USD | 9.74 | 9.76 | 9.39 | 9.46 | 9.46 | -0.31 (-3.17%) | 20,812,956 |
29 Nov 2011 | USD | 9.74 | 9.78 | 9.71 | 9.77 | 9.77 | +0.05 (+0.51%) | 5,866,769 |
28 Nov 2011 | USD | 9.66 | 9.8 | 9.65 | 9.72 | 9.72 | +0.07 (+0.73%) | 8,184,406 |
25 Nov 2011 | USD | 9.68 | 9.7 | 9.63 | 9.65 | 9.65 | -0.03 (-0.31%) | 5,577,108 |
24 Nov 2011 | USD | 9.66 | 9.75 | 9.62 | 9.68 | 9.68 | -0.02 (-0.21%) | 6,529,716 |
23 Nov 2011 | USD | 9.78 | 9.8 | 9.69 | 9.7 | 9.7 | -0.07 (-0.72%) | 6,153,853 |
22 Nov 2011 | USD | 9.78 | 9.81 | 9.68 | 9.77 | 9.77 | -0.02 (-0.20%) | 6,729,718 |
21 Nov 2011 | USD | 9.8 | 9.81 | 9.76 | 9.79 | 9.79 | -0.02 (-0.20%) | 5,870,620 |
18 Nov 2011 | USD | 9.86 | 9.93 | 9.79 | 9.81 | 9.81 | -0.1 (-1.01%) | 9,209,728 |
17 Nov 2011 | USD | 9.92 | 9.95 | 9.89 | 9.91 | 9.91 | -0.01 (-0.10%) | 9,407,263 |
16 Nov 2011 | USD | 10.11 | 10.14 | 9.88 | 9.92 | 9.92 | -0.2 (-1.98%) | 16,129,761 |
15 Nov 2011 | USD | 10.16 | 10.2 | 10.09 | 10.12 | 10.12 | -0.06 (-0.59%) | 7,343,298 |
14 Nov 2011 | USD | 10.15 | 10.26 | 10.11 | 10.18 | 10.18 | +0.09 (+0.89%) | 10,846,208 |
11 Nov 2011 | USD | 10.1 | 10.16 | 10.05 | 10.09 | 10.09 | +0.03 (+0.30%) | 10,278,294 |
10 Nov 2011 | USD | 10.11 | 10.23 | 10.05 | 10.06 | 10.06 | -0.13 (-1.28%) | 16,986,960 |
9 Nov 2011 | USD | 10.19 | 10.28 | 10.1 | 10.19 | 10.19 | +0.06 (+0.59%) | 18,157,738 |