Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2012 | USD | 12.08 | 12.2 | 11.9 | 12.17 | 12.17 | +0.12 (+1.00%) | 258,138 |
17 Jan 2012 | USD | 11.82 | 12.08 | 11.74 | 12.05 | 12.05 | +0.33 (+2.82%) | 318,177 |
16 Jan 2012 | USD | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 11.87 | 11.94 | 11.72 | 11.72 | 11.72 | -0.25 (-2.09%) | 134,194 |
12 Jan 2012 | USD | 11.93 | 12 | 11.74 | 11.97 | 11.97 | +0.08 (+0.67%) | 179,428 |
11 Jan 2012 | USD | 11.72 | 11.92 | 11.72 | 11.89 | 11.89 | +0.11 (+0.93%) | 140,185 |
10 Jan 2012 | USD | 11.58 | 11.99 | 11.55 | 11.78 | 11.78 | +0.38 (+3.33%) | 341,909 |
9 Jan 2012 | USD | 11.32 | 11.45 | 11.23 | 11.4 | 11.4 | +0.09 (+0.80%) | 181,485 |
6 Jan 2012 | USD | 11.33 | 11.44 | 11.29 | 11.31 | 11.31 | -0.07 (-0.62%) | 267,364 |
5 Jan 2012 | USD | 11.38 | 11.52 | 11.23 | 11.38 | 11.38 | -0.1 (-0.87%) | 311,827 |
4 Jan 2012 | USD | 11.41 | 11.63 | 11.3403 | 11.48 | 11.48 | -0.01 (-0.09%) | 168,619 |
3 Jan 2012 | USD | 11.57 | 11.82 | 11.39 | 11.49 | 11.49 | +0.2 (+1.77%) | 277,324 |
2 Jan 2012 | USD | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 11.38 | 11.51 | 11.28 | 11.29 | 11.29 | -0.11 (-0.96%) | 178,545 |
29 Dec 2011 | USD | 11.29 | 11.42 | 11.25 | 11.4 | 11.4 | +0.13 (+1.15%) | 143,977 |
28 Dec 2011 | USD | 11.29 | 11.34 | 11.14 | 11.27 | 11.27 | -0.04 (-0.35%) | 213,391 |
27 Dec 2011 | USD | 11.48 | 11.6 | 11.28 | 11.31 | 11.31 | -0.2 (-1.74%) | 191,525 |
26 Dec 2011 | USD | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 11.62 | 11.62 | 11.47 | 11.51 | 11.51 | -0.04 (-0.35%) | 112,457 |
22 Dec 2011 | USD | 11.5 | 11.73 | 11.42 | 11.55 | 11.55 | +0.09 (+0.79%) | 434,180 |
21 Dec 2011 | USD | 11.27 | 11.46 | 11.22 | 11.46 | 11.46 | +0.16 (+1.42%) | 175,384 |
20 Dec 2011 | USD | 11.28 | 11.49 | 11.18 | 11.3 | 11.3 | +0.26 (+2.36%) | 279,892 |
19 Dec 2011 | USD | 11.19 | 11.19 | 10.95 | 11.04 | 11.04 | -0.07 (-0.63%) | 384,229 |
16 Dec 2011 | USD | 11.07 | 11.25 | 10.96 | 11.11 | 11.11 | +0.15 (+1.37%) | 301,502 |
15 Dec 2011 | USD | 10.82 | 11.01 | 10.58 | 10.96 | 10.96 | +0.33 (+3.10%) | 265,949 |
14 Dec 2011 | USD | 10.53 | 10.73 | 10.48 | 10.63 | 10.63 | -0.03 (-0.28%) | 405,114 |
13 Dec 2011 | USD | 10.84 | 11.01 | 10.57 | 10.66 | 10.66 | -0.11 (-1.02%) | 305,630 |
12 Dec 2011 | USD | 10.74 | 10.79 | 10.63 | 10.77 | 10.77 | -0.14 (-1.28%) | 277,349 |
9 Dec 2011 | USD | 10.83 | 11.01 | 10.7309 | 10.91 | 10.91 | +0.15 (+1.39%) | 244,320 |
8 Dec 2011 | USD | 11.06 | 11.07 | 10.75 | 10.76 | 10.76 | -0.44 (-3.93%) | 344,498 |