Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2012 | USD | 12.55 | 12.6 | 12.245 | 12.28 | 12.28 | -0.26 (-2.07%) | 857,891 |
16 Mar 2012 | USD | 12.02 | 12.55 | 12 | 12.54 | 12.54 | +0.42 (+3.47%) | 2,235,855 |
15 Mar 2012 | USD | 11.88 | 12.235 | 11.85 | 12.12 | 12.12 | +0.18 (+1.51%) | 752,924 |
14 Mar 2012 | USD | 11.95 | 12.015 | 11.79 | 11.94 | 11.94 | 0.0 (0.0%) | 875,679 |
13 Mar 2012 | USD | 11.82 | 12 | 11.59 | 11.94 | 11.94 | +0.14 (+1.19%) | 1,309,126 |
12 Mar 2012 | USD | 11.9 | 12.01 | 11.53 | 11.8 | 11.8 | -0.12 (-1.01%) | 1,040,124 |
9 Mar 2012 | USD | 11.9 | 12.06 | 11.73 | 11.92 | 11.92 | +0.01 (+0.08%) | 1,074,008 |
8 Mar 2012 | USD | 11.95 | 12 | 11.52 | 11.91 | 11.91 | 0.0 (0.0%) | 1,598,894 |
7 Mar 2012 | USD | 11.35 | 12.1 | 11.3 | 11.91 | 11.91 | +0.655 (+5.82%) | 2,132,065 |
6 Mar 2012 | USD | 12.45 | 12.5 | 11 | 11.255 | 11.255 | -1.325 (-10.53%) | 3,811,881 |
5 Mar 2012 | USD | 12.81 | 12.898 | 12.49 | 12.58 | 12.58 | -0.29 (-2.25%) | 1,582,274 |
2 Mar 2012 | USD | 12.95 | 12.99 | 12.75 | 12.87 | 12.87 | -0.06 (-0.46%) | 923,419 |
1 Mar 2012 | USD | 12.59 | 13.09 | 12.5 | 12.93 | 12.93 | +0.4 (+3.19%) | 1,284,665 |
29 Feb 2012 | USD | 12.86 | 13 | 12.52 | 12.53 | 12.53 | -0.32 (-2.49%) | 1,159,211 |
28 Feb 2012 | USD | 12.73 | 12.89 | 12.6 | 12.85 | 12.85 | +0.24 (+1.90%) | 1,287,286 |
27 Feb 2012 | USD | 12.66 | 12.71 | 12.46 | 12.61 | 12.61 | -0.11 (-0.86%) | 729,000 |
24 Feb 2012 | USD | 12.43 | 12.78 | 12.42 | 12.72 | 12.72 | -0.1 (-0.78%) | 1,105,838 |
23 Feb 2012 | USD | 12 | 12.91 | 11.96 | 12.82 | 12.82 | +0.93 (+7.82%) | 1,553,888 |
22 Feb 2012 | USD | 11.88 | 11.969 | 11.74 | 11.89 | 11.89 | -0.09 (-0.75%) | 874,549 |
21 Feb 2012 | USD | 12.34 | 12.51 | 11.64 | 11.98 | 11.98 | -0.33 (-2.68%) | 2,033,112 |
20 Feb 2012 | USD | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 12.6 | 12.6 | 12.22 | 12.31 | 12.31 | -0.27 (-2.15%) | 836,276 |
16 Feb 2012 | USD | 12.21 | 12.6 | 12.16 | 12.58 | 12.58 | +0.33 (+2.69%) | 1,099,370 |
15 Feb 2012 | USD | 12.59 | 12.6 | 12.18 | 12.25 | 12.25 | -0.29 (-2.31%) | 1,428,437 |
14 Feb 2012 | USD | 12.79 | 12.8 | 12.32 | 12.54 | 12.54 | -0.24 (-1.88%) | 2,360,288 |
13 Feb 2012 | USD | 12.64 | 12.88 | 12.5901 | 12.78 | 12.78 | +0.3 (+2.40%) | 9,740,241 |
10 Feb 2012 | USD | 12.38 | 12.5 | 12.03 | 12.48 | 12.48 | +0.52 (+4.35%) | 2,673,145 |
9 Feb 2012 | USD | 11.99 | 12.12 | 11.79 | 11.96 | 11.96 | -0.05 (-0.42%) | 734,496 |
8 Feb 2012 | USD | 11.82 | 12.01 | 11.7 | 12.01 | 12.01 | +0.21 (+1.78%) | 854,688 |
7 Feb 2012 | USD | 12.03 | 12.03 | 11.69 | 11.8 | 11.8 | -0.18 (-1.50%) | 726,082 |