Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2011 | USD | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 11.58 | 11.73 | 11.12 | 11.49 | 11.49 | +0.01 (+0.09%) | 1,796,949 |
22 Dec 2011 | USD | 10.96 | 11.77 | 10.93 | 11.48 | 11.48 | +0.49 (+4.46%) | 2,271,352 |
21 Dec 2011 | USD | 11.1 | 11.1 | 10.72 | 10.99 | 10.99 | -0.17 (-1.52%) | 803,067 |
20 Dec 2011 | USD | 10.99 | 11.225 | 10.86 | 11.16 | 11.16 | +0.27 (+2.48%) | 994,650 |
19 Dec 2011 | USD | 11 | 11.39 | 10.84 | 10.89 | 10.89 | -0.05 (-0.46%) | 1,272,341 |
16 Dec 2011 | USD | 10.5 | 10.97 | 10.46 | 10.94 | 10.94 | +0.47 (+4.49%) | 1,770,178 |
15 Dec 2011 | USD | 10.11 | 10.62 | 10.1 | 10.47 | 10.47 | +0.5 (+5.02%) | 1,780,589 |
14 Dec 2011 | USD | 10.68 | 10.75 | 9.47 | 9.97 | 9.97 | -0.73 (-6.82%) | 3,222,725 |
13 Dec 2011 | USD | 10.76 | 11.14 | 10.64 | 10.7 | 10.7 | +0.04 (+0.38%) | 1,278,508 |
12 Dec 2011 | USD | 10.86 | 10.95 | 10.53 | 10.66 | 10.66 | -0.24 (-2.20%) | 990,486 |
9 Dec 2011 | USD | 10.46 | 10.96 | 10.4 | 10.9 | 10.9 | +0.52 (+5.01%) | 1,484,087 |
8 Dec 2011 | USD | 10.71 | 10.86 | 10.31 | 10.38 | 10.38 | -0.42 (-3.89%) | 1,334,550 |
7 Dec 2011 | USD | 10.77 | 10.87 | 10.52 | 10.8 | 10.8 | +0.03 (+0.28%) | 911,853 |
6 Dec 2011 | USD | 10.77 | 10.83 | 10.55 | 10.77 | 10.77 | -0.02 (-0.19%) | 912,529 |
5 Dec 2011 | USD | 10.93 | 11.14 | 10.69 | 10.79 | 10.79 | -0.04 (-0.37%) | 1,457,821 |
2 Dec 2011 | USD | 10.95 | 10.99 | 10.78 | 10.83 | 10.83 | -0.02 (-0.18%) | 1,187,948 |
1 Dec 2011 | USD | 10.75 | 10.9 | 10.56 | 10.85 | 10.85 | +0.09 (+0.84%) | 1,154,696 |
30 Nov 2011 | USD | 10.52 | 10.85 | 10.4 | 10.76 | 10.76 | +0.4 (+3.86%) | 2,593,559 |
29 Nov 2011 | USD | 9.9 | 10.4 | 9.84 | 10.36 | 10.36 | +0.29 (+2.88%) | 2,106,946 |
28 Nov 2011 | USD | 9.57 | 10.07 | 9.49 | 10.07 | 10.07 | +0.77 (+8.28%) | 1,471,319 |
25 Nov 2011 | USD | 9.4 | 9.48 | 9.2 | 9.3 | 9.3 | -0.13 (-1.38%) | 250,648 |
24 Nov 2011 | USD | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 9.53 | 9.6299 | 9.27 | 9.43 | 9.43 | -0.2 (-2.08%) | 964,431 |
22 Nov 2011 | USD | 8.93 | 9.68 | 8.9 | 9.63 | 9.63 | +0.66 (+7.36%) | 1,407,618 |
21 Nov 2011 | USD | 8.76 | 9.01 | 8.75 | 8.97 | 8.97 | -0.05 (-0.55%) | 977,375 |
18 Nov 2011 | USD | 9.18 | 9.23 | 8.98 | 9.02 | 9.02 | -0.17 (-1.85%) | 530,684 |
17 Nov 2011 | USD | 9.14 | 9.33 | 9.03 | 9.19 | 9.19 | +0.08 (+0.88%) | 668,133 |
16 Nov 2011 | USD | 9.26 | 9.34 | 9.1 | 9.11 | 9.11 | -0.22 (-2.36%) | 555,745 |
15 Nov 2011 | USD | 9.23 | 9.36 | 9.05 | 9.33 | 9.33 | +0.09 (+0.97%) | 539,566 |