Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2012 | USD | 12.43 | 12.99 | 12.41 | 12.9 | 12.9 | +0.48 (+3.86%) | 619,800 |
18 Sep 2012 | USD | 12.16 | 12.49 | 12.09 | 12.42 | 12.42 | +0.29 (+2.39%) | 523,500 |
17 Sep 2012 | USD | 12.37 | 12.37 | 12.04 | 12.13 | 12.13 | -0.26 (-2.10%) | 318,100 |
14 Sep 2012 | USD | 12.1 | 12.47 | 12.1 | 12.39 | 12.39 | +0.25 (+2.06%) | 414,200 |
13 Sep 2012 | USD | 12.3 | 12.35 | 12 | 12.14 | 12.14 | -0.22 (-1.78%) | 926,800 |
12 Sep 2012 | USD | 12.4 | 12.4 | 12.26 | 12.36 | 12.36 | -0.03 (-0.24%) | 284,200 |
11 Sep 2012 | USD | 12.2 | 12.45 | 12.15 | 12.39 | 12.39 | +0.2 (+1.64%) | 355,400 |
10 Sep 2012 | USD | 12.24 | 12.27 | 12.02 | 12.19 | 12.19 | -0.06 (-0.49%) | 210,700 |
7 Sep 2012 | USD | 12.41 | 12.45 | 12.13 | 12.25 | 12.25 | -0.09 (-0.73%) | 251,400 |
6 Sep 2012 | USD | 12 | 12.36 | 12 | 12.34 | 12.34 | +0.37 (+3.09%) | 372,500 |
5 Sep 2012 | USD | 11.88 | 12.08 | 11.78 | 11.97 | 11.97 | +0.34 (+2.92%) | 341,500 |
4 Sep 2012 | USD | 11.16 | 11.71 | 11.14 | 11.63 | 11.63 | +0.37 (+3.29%) | 223,300 |
3 Sep 2012 | USD | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 10.91 | 11.32 | 10.78 | 11.26 | 11.26 | +0.46 (+4.26%) | 1,355,575 |
30 Aug 2012 | USD | 11.03 | 11.05 | 10.78 | 10.8 | 10.8 | -0.27 (-2.44%) | 238,700 |
29 Aug 2012 | USD | 11 | 11.14 | 10.99 | 11.07 | 11.07 | +0.06 (+0.54%) | 214,400 |
28 Aug 2012 | USD | 11.09 | 11.14 | 10.99 | 11.01 | 11.01 | -0.03 (-0.27%) | 260,600 |
27 Aug 2012 | USD | 11.08 | 11.18 | 11 | 11.04 | 11.04 | +0.05 (+0.45%) | 357,700 |
24 Aug 2012 | USD | 10.93 | 11.06 | 10.9 | 10.99 | 10.99 | 0.0 (0.0%) | 324,500 |
23 Aug 2012 | USD | 11.25 | 11.25 | 10.94 | 10.99 | 10.99 | -0.31 (-2.74%) | 343,400 |
22 Aug 2012 | USD | 11.35 | 11.48 | 11.28 | 11.3 | 11.3 | -0.11 (-0.96%) | 212,000 |
21 Aug 2012 | USD | 11.28 | 11.63 | 11.27 | 11.41 | 11.41 | +0.16 (+1.42%) | 291,700 |
20 Aug 2012 | USD | 11.46 | 11.67 | 11.24 | 11.25 | 11.25 | -0.25 (-2.17%) | 356,400 |
17 Aug 2012 | USD | 11.5 | 11.63 | 11.4 | 11.5 | 11.5 | -0.04 (-0.35%) | 378,100 |
16 Aug 2012 | USD | 11.5 | 11.73 | 11.43 | 11.54 | 11.54 | +0.04 (+0.35%) | 718,200 |
15 Aug 2012 | USD | 11.43 | 11.68 | 11.4 | 11.5 | 11.5 | +0.05 (+0.44%) | 424,800 |
14 Aug 2012 | USD | 11.26 | 11.54 | 11.26 | 11.45 | 11.45 | +0.23 (+2.05%) | 334,400 |
13 Aug 2012 | USD | 11.25 | 11.26 | 11.03 | 11.22 | 11.22 | -0.02 (-0.18%) | 199,500 |
10 Aug 2012 | USD | 11.51 | 11.62 | 11.22 | 11.24 | 11.24 | -0.36 (-3.10%) | 283,446 |
9 Aug 2012 | USD | 11.49 | 11.63 | 11.42 | 11.6 | 11.6 | +0.11 (+0.96%) | 435,800 |