Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2012 | USD | 12.09 | 12.25 | 11.9 | 11.98 | 11.98 | -0.11 (-0.91%) | 831,144 |
3 Feb 2012 | USD | 11.77 | 12.25 | 11.61 | 12.09 | 12.09 | +0.45 (+3.87%) | 1,415,027 |
2 Feb 2012 | USD | 11.75 | 11.8693 | 11.38 | 11.64 | 11.64 | -0.08 (-0.68%) | 1,332,599 |
1 Feb 2012 | USD | 11.5 | 11.97 | 11.46 | 11.72 | 11.72 | +0.26 (+2.27%) | 1,579,975 |
31 Jan 2012 | USD | 11.16 | 11.55 | 10.9 | 11.46 | 11.46 | +0.38 (+3.43%) | 1,227,998 |
30 Jan 2012 | USD | 11.05 | 11.13 | 10.99 | 11.08 | 11.08 | -0.04 (-0.36%) | 631,498 |
27 Jan 2012 | USD | 10.99 | 11.27 | 10.98 | 11.12 | 11.12 | +0.09 (+0.82%) | 542,048 |
26 Jan 2012 | USD | 11.06 | 11.19 | 10.85 | 11.03 | 11.03 | -0.02 (-0.18%) | 990,943 |
25 Jan 2012 | USD | 11.29 | 11.31 | 10.98 | 11.05 | 11.05 | -0.18 (-1.60%) | 1,442,623 |
24 Jan 2012 | USD | 10.92 | 11.3695 | 10.89 | 11.23 | 11.23 | +0.29 (+2.65%) | 1,014,361 |
23 Jan 2012 | USD | 10.93 | 10.99 | 10.8 | 10.94 | 10.94 | +0.02 (+0.18%) | 873,014 |
20 Jan 2012 | USD | 11.18 | 11.33 | 10.89 | 10.92 | 10.92 | -0.25 (-2.24%) | 986,172 |
19 Jan 2012 | USD | 11.65 | 11.65 | 11.16 | 11.17 | 11.17 | -0.39 (-3.37%) | 818,907 |
18 Jan 2012 | USD | 10.88 | 11.605 | 10.823 | 11.56 | 11.56 | +0.785 (+7.29%) | 1,975,206 |
17 Jan 2012 | USD | 11.04 | 11.14 | 10.71 | 10.775 | 10.775 | -0.165 (-1.51%) | 1,530,032 |
16 Jan 2012 | USD | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 10.58 | 11 | 10.57 | 10.94 | 10.94 | +0.2 (+1.86%) | 537,121 |
12 Jan 2012 | USD | 11.07 | 11.11 | 10.52 | 10.74 | 10.74 | -0.3 (-2.72%) | 1,382,446 |
11 Jan 2012 | USD | 11.27 | 11.4 | 10.92 | 11.04 | 11.04 | -0.26 (-2.30%) | 678,975 |
10 Jan 2012 | USD | 11.18 | 11.5 | 11.06 | 11.3 | 11.3 | +0.22 (+1.99%) | 1,355,280 |
9 Jan 2012 | USD | 11 | 11.13 | 10.95 | 11.08 | 11.08 | +0.17 (+1.56%) | 850,104 |
6 Jan 2012 | USD | 11.18 | 11.25 | 10.88 | 10.91 | 10.91 | -0.17 (-1.53%) | 863,422 |
5 Jan 2012 | USD | 11.02 | 11.11 | 10.85 | 11.08 | 11.08 | +0.07 (+0.64%) | 1,219,662 |
4 Jan 2012 | USD | 11.05 | 11.25 | 10.985 | 11.01 | 11.01 | -0.037 (-0.34%) | 973,499 |
3 Jan 2012 | USD | 11.31 | 11.31 | 10.91 | 11.0475 | 11.0475 | -0.072 (-0.65%) | 2,377,229 |
2 Jan 2012 | USD | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 11.25 | 11.27 | 11.07 | 11.12 | 11.12 | -0.1 (-0.89%) | 755,112 |
29 Dec 2011 | USD | 11.22 | 11.25 | 11.09 | 11.22 | 11.22 | +0.08 (+0.72%) | 764,466 |
28 Dec 2011 | USD | 11.46 | 11.46 | 11.14 | 11.14 | 11.14 | -0.32 (-2.79%) | 561,770 |
27 Dec 2011 | USD | 11.5 | 11.58 | 11.388 | 11.46 | 11.46 | -0.03 (-0.26%) | 511,543 |