Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2012 | USD | 10.67 | 10.73 | 10.51 | 10.57 | 10.57 | -0.02 (-0.19%) | 209,546 |
10 Apr 2012 | USD | 10.86 | 10.9 | 10.53 | 10.59 | 10.59 | -0.32 (-2.93%) | 274,663 |
9 Apr 2012 | USD | 10.91 | 10.95 | 10.81 | 10.91 | 10.91 | -0.19 (-1.71%) | 259,669 |
6 Apr 2012 | USD | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 11.01 | 11.15 | 10.97 | 11.1 | 11.1 | +0.05 (+0.45%) | 343,103 |
4 Apr 2012 | USD | 11.07 | 11.13 | 10.88 | 11.05 | 11.05 | -0.14 (-1.25%) | 410,523 |
3 Apr 2012 | USD | 11.36 | 11.47 | 11.09 | 11.19 | 11.19 | -0.21 (-1.84%) | 344,393 |
2 Apr 2012 | USD | 11.11 | 11.42 | 11.11 | 11.4 | 11.4 | +0.29 (+2.61%) | 286,145 |
30 Mar 2012 | USD | 11.33 | 11.33 | 11.1 | 11.11 | 11.11 | -0.17 (-1.51%) | 242,792 |
29 Mar 2012 | USD | 11.33 | 11.45 | 11.17 | 11.28 | 11.28 | -0.09 (-0.79%) | 265,869 |
28 Mar 2012 | USD | 11.51 | 11.56 | 11.28 | 11.37 | 11.37 | -0.15 (-1.30%) | 336,689 |
27 Mar 2012 | USD | 11.36 | 11.54 | 11.24 | 11.52 | 11.52 | +0.14 (+1.23%) | 474,194 |
26 Mar 2012 | USD | 11.4 | 11.52 | 11.36 | 11.38 | 11.38 | +0.09 (+0.80%) | 498,626 |
23 Mar 2012 | USD | 11.43 | 11.45 | 11 | 11.29 | 11.29 | -0.13 (-1.14%) | 692,013 |
22 Mar 2012 | USD | 11.74 | 11.789 | 11.34 | 11.42 | 11.42 | -0.43 (-3.63%) | 710,033 |
21 Mar 2012 | USD | 11.82 | 11.95 | 11.79 | 11.85 | 11.85 | +0.04 (+0.34%) | 256,613 |
20 Mar 2012 | USD | 11.83 | 11.9 | 11.76 | 11.81 | 11.81 | -0.11 (-0.92%) | 327,677 |
19 Mar 2012 | USD | 11.85 | 11.9791 | 11.75 | 11.92 | 11.92 | +0.08 (+0.68%) | 187,542 |
16 Mar 2012 | USD | 11.9 | 11.98 | 11.805 | 11.84 | 11.84 | -0.08 (-0.67%) | 856,369 |
15 Mar 2012 | USD | 11.79 | 12.08 | 11.63 | 11.92 | 11.92 | +0.2 (+1.71%) | 1,187,433 |
14 Mar 2012 | USD | 11.7 | 11.9 | 11.66 | 11.72 | 11.72 | +0.04 (+0.34%) | 547,800 |
13 Mar 2012 | USD | 11.83 | 11.92 | 11.5901 | 11.68 | 11.68 | -0.07 (-0.60%) | 1,676,197 |
12 Mar 2012 | USD | 11.96 | 11.97 | 11.6 | 11.75 | 11.75 | -0.17 (-1.43%) | 556,853 |
9 Mar 2012 | USD | 12 | 12.02 | 11.8 | 11.92 | 11.92 | -0.09 (-0.75%) | 405,414 |
8 Mar 2012 | USD | 12.1 | 12.24 | 11.96 | 12.01 | 12.01 | 0.0 (0.0%) | 351,788 |
7 Mar 2012 | USD | 12.14 | 12.14 | 12.01 | 12.01 | 12.01 | -0.13 (-1.07%) | 236,536 |
6 Mar 2012 | USD | 12.33 | 12.34 | 12.06 | 12.14 | 12.14 | -0.34 (-2.72%) | 332,453 |
5 Mar 2012 | USD | 12.72 | 12.72 | 12.48 | 12.48 | 12.48 | -0.29 (-2.27%) | 351,260 |
2 Mar 2012 | USD | 12.83 | 12.99 | 12.72 | 12.77 | 12.77 | -0.09 (-0.70%) | 137,022 |
1 Mar 2012 | USD | 13.08 | 13.19 | 12.81 | 12.86 | 12.86 | -0.22 (-1.68%) | 164,106 |