Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2012 | USD | 13.8 | 13.94 | 13.48 | 13.58 | 13.58 | -0.28 (-2.02%) | 57,311 |
10 Jan 2012 | USD | 13.67 | 13.9 | 13.67 | 13.86 | 13.86 | +0.34 (+2.51%) | 69,835 |
9 Jan 2012 | USD | 13.98 | 13.98 | 13.51 | 13.52 | 13.52 | -0.41 (-2.94%) | 80,082 |
6 Jan 2012 | USD | 13.29 | 13.99 | 13.27 | 13.93 | 13.93 | +0.53 (+3.96%) | 214,497 |
5 Jan 2012 | USD | 13.01 | 13.61 | 12.94 | 13.4 | 13.4 | +0.29 (+2.21%) | 248,345 |
4 Jan 2012 | USD | 12.96 | 13.2 | 12.8 | 13.11 | 13.11 | +0.06 (+0.46%) | 97,185 |
3 Jan 2012 | USD | 12.5 | 13.305 | 12.5 | 13.05 | 13.05 | +0.64 (+5.16%) | 465,346 |
2 Jan 2012 | USD | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 12.23 | 12.42 | 12.2 | 12.41 | 12.41 | +0.12 (+0.98%) | 144,079 |
29 Dec 2011 | USD | 12.47 | 12.54 | 12.25 | 12.29 | 12.29 | -0.19 (-1.52%) | 174,660 |
28 Dec 2011 | USD | 12.26 | 12.51 | 12.24 | 12.48 | 12.48 | +0.18 (+1.46%) | 137,355 |
27 Dec 2011 | USD | 12.25 | 12.36 | 12.07 | 12.3 | 12.3 | 0.0 (0.0%) | 132,836 |
26 Dec 2011 | USD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 12.29 | 12.32 | 12.07 | 12.3 | 12.3 | +0.03 (+0.24%) | 68,364 |
22 Dec 2011 | USD | 12.32 | 12.32 | 12.03 | 12.27 | 12.27 | +0.03 (+0.25%) | 181,333 |
21 Dec 2011 | USD | 12.09 | 12.25 | 11.95 | 12.24 | 12.24 | +0.129 (+1.07%) | 55,991 |
20 Dec 2011 | USD | 11.98 | 12.19 | 11.79 | 12.111 | 12.111 | +0.271 (+2.29%) | 253,039 |
19 Dec 2011 | USD | 11.95 | 12.2 | 11.16 | 11.84 | 11.84 | +0.08 (+0.68%) | 551,861 |
16 Dec 2011 | USD | 12.64 | 12.75 | 11.6 | 11.76 | 11.76 | -0.81 (-6.44%) | 353,973 |
15 Dec 2011 | USD | 12.78 | 12.89 | 12.22 | 12.57 | 12.57 | -0.13 (-1.02%) | 145,280 |
14 Dec 2011 | USD | 13.13 | 13.13 | 12.34 | 12.7 | 12.7 | -0.55 (-4.15%) | 78,770 |
13 Dec 2011 | USD | 13.06 | 13.4 | 13.06 | 13.25 | 13.25 | +0.06 (+0.45%) | 211,734 |
12 Dec 2011 | USD | 13.39 | 13.41 | 13.03 | 13.19 | 13.19 | -0.37 (-2.73%) | 194,903 |
9 Dec 2011 | USD | 13.25 | 13.74 | 13.14 | 13.56 | 13.56 | +0.39 (+2.96%) | 305,125 |
8 Dec 2011 | USD | 13.43 | 13.58 | 12.87 | 13.17 | 13.17 | -0.42 (-3.09%) | 380,141 |
7 Dec 2011 | USD | 13.98 | 13.98 | 13.39 | 13.59 | 13.59 | -0.38 (-2.72%) | 283,871 |
6 Dec 2011 | USD | 13.8 | 14.04 | 13.67 | 13.97 | 13.97 | +0.15 (+1.09%) | 90,787 |
5 Dec 2011 | USD | 13.22 | 14.21 | 13.22 | 13.82 | 13.82 | +0.82 (+6.31%) | 380,983 |
2 Dec 2011 | USD | 12.77 | 13.16 | 12.77 | 13 | 13 | +0.35 (+2.77%) | 105,393 |
1 Dec 2011 | USD | 12.52 | 12.67 | 12.42 | 12.65 | 12.65 | +0.13 (+1.04%) | 191,700 |