Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2012 | USD | 11.25 | 11.53 | 11.25 | 11.49 | 11.49 | +0.19 (+1.68%) | 393,000 |
7 Aug 2012 | USD | 11.32 | 11.48 | 11.03 | 11.3 | 11.3 | +0.01 (+0.09%) | 417,900 |
6 Aug 2012 | USD | 11.82 | 11.92 | 11.15 | 11.29 | 11.29 | -0.46 (-3.91%) | 462,600 |
3 Aug 2012 | USD | 13.37 | 13.5 | 11.43 | 11.75 | 11.75 | -2.2 (-15.77%) | 1,646,200 |
2 Aug 2012 | USD | 13.99 | 14.12 | 13.8 | 13.95 | 13.95 | -0.08 (-0.57%) | 223,571 |
1 Aug 2012 | USD | 14.23 | 14.35 | 14.01 | 14.03 | 14.03 | -0.16 (-1.13%) | 259,300 |
31 Jul 2012 | USD | 14.64 | 14.75 | 14.16 | 14.19 | 14.19 | -0.47 (-3.21%) | 179,500 |
30 Jul 2012 | USD | 14.69 | 14.75 | 14.5 | 14.66 | 14.66 | -0.01 (-0.07%) | 112,400 |
27 Jul 2012 | USD | 14.34 | 14.7 | 14.21 | 14.67 | 14.67 | +0.41 (+2.88%) | 172,400 |
26 Jul 2012 | USD | 14.37 | 14.65 | 14.25 | 14.26 | 14.26 | +0.04 (+0.28%) | 115,396 |
25 Jul 2012 | USD | 14.51 | 14.54 | 14.08 | 14.22 | 14.22 | -0.2 (-1.39%) | 92,000 |
24 Jul 2012 | USD | 14.58 | 14.62 | 14.4 | 14.42 | 14.42 | -0.17 (-1.17%) | 130,800 |
23 Jul 2012 | USD | 14.68 | 14.72 | 14.59 | 14.59 | 14.59 | -0.36 (-2.41%) | 103,300 |
20 Jul 2012 | USD | 14.84 | 14.99 | 14.77 | 14.95 | 14.95 | -0.05 (-0.33%) | 120,200 |
19 Jul 2012 | USD | 15 | 15.1 | 14.92 | 15 | 15 | +0.02 (+0.13%) | 61,100 |
18 Jul 2012 | USD | 14.71 | 15.09 | 14.71 | 14.98 | 14.98 | +0.22 (+1.49%) | 108,300 |
17 Jul 2012 | USD | 14.75 | 14.82 | 14.49 | 14.76 | 14.76 | +0.01 (+0.07%) | 149,400 |
16 Jul 2012 | USD | 15 | 15 | 14.7 | 14.75 | 14.75 | -0.29 (-1.93%) | 73,202 |
13 Jul 2012 | USD | 14.6 | 15.12 | 14.6 | 15.04 | 15.04 | +0.45 (+3.08%) | 235,117 |
12 Jul 2012 | USD | 14.7 | 14.75 | 14.37 | 14.59 | 14.59 | -0.29 (-1.95%) | 219,901 |
11 Jul 2012 | USD | 14.93 | 15.02 | 14.83 | 14.88 | 14.88 | -0.06 (-0.40%) | 192,700 |
10 Jul 2012 | USD | 15 | 15.06 | 14.91 | 14.94 | 14.94 | -0.03 (-0.20%) | 226,100 |
9 Jul 2012 | USD | 14.9 | 14.98 | 14.75 | 14.97 | 14.97 | 0.0 (0.0%) | 151,700 |
6 Jul 2012 | USD | 15.24 | 15.27 | 14.78 | 14.97 | 14.97 | -0.45 (-2.92%) | 166,016 |
5 Jul 2012 | USD | 15.27 | 15.57 | 15.15 | 15.42 | 15.42 | +0.08 (+0.52%) | 146,000 |
4 Jul 2012 | USD | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 15.48 | 15.6 | 15.11 | 15.34 | 15.34 | -0.12 (-0.78%) | 203,629 |
2 Jul 2012 | USD | 15.52 | 15.52 | 15.13 | 15.46 | 15.46 | +0.07 (+0.45%) | 204,800 |
29 Jun 2012 | USD | 15.21 | 15.5 | 15.13 | 15.39 | 15.39 | +0.43 (+2.87%) | 287,873 |
28 Jun 2012 | USD | 15.19 | 15.32 | 14.76 | 14.96 | 14.96 | -0.29 (-1.90%) | 349,700 |