Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2012 | USD | 13.15 | 13.44 | 12.52 | 12.63 | 12.63 | -0.39 (-3.00%) | 186,371 |
29 Mar 2012 | USD | 12.56 | 13.05 | 12.56 | 13.02 | 13.02 | +0.34 (+2.68%) | 107,835 |
28 Mar 2012 | USD | 12.64 | 12.9181 | 12.45 | 12.68 | 12.68 | +0.12 (+0.96%) | 107,000 |
27 Mar 2012 | USD | 12.55 | 12.776 | 12.5 | 12.56 | 12.56 | +0.06 (+0.48%) | 92,333 |
26 Mar 2012 | USD | 12.4 | 12.55 | 12.28 | 12.5 | 12.5 | +0.21 (+1.71%) | 126,566 |
23 Mar 2012 | USD | 12.28 | 12.32 | 12 | 12.29 | 12.29 | +0.01 (+0.08%) | 90,148 |
22 Mar 2012 | USD | 12.15 | 12.35 | 12.09 | 12.28 | 12.28 | +0.02 (+0.16%) | 51,603 |
21 Mar 2012 | USD | 12.25 | 12.36 | 12.16 | 12.26 | 12.26 | +0.07 (+0.57%) | 88,710 |
20 Mar 2012 | USD | 12.05 | 12.22 | 11.9 | 12.19 | 12.19 | -0.03 (-0.25%) | 185,493 |
19 Mar 2012 | USD | 11.5 | 12.36 | 11.31 | 12.22 | 12.22 | +0.72 (+6.26%) | 326,842 |
16 Mar 2012 | USD | 11.32 | 11.7 | 11.13 | 11.5 | 11.5 | +0.23 (+2.04%) | 378,173 |
15 Mar 2012 | USD | 11.23 | 11.33 | 11.04 | 11.27 | 11.27 | +0.03 (+0.27%) | 200,774 |
14 Mar 2012 | USD | 11.25 | 11.39 | 11.12 | 11.24 | 11.24 | -0.03 (-0.27%) | 128,410 |
13 Mar 2012 | USD | 11.25 | 11.27 | 11.07 | 11.27 | 11.27 | +0.13 (+1.17%) | 196,957 |
12 Mar 2012 | USD | 11 | 11.18 | 10.97 | 11.14 | 11.14 | +0.14 (+1.27%) | 94,191 |
9 Mar 2012 | USD | 10.98 | 11.1 | 10.7765 | 11 | 11 | 0.0 (0.0%) | 216,634 |
8 Mar 2012 | USD | 10.78 | 11 | 10.66 | 11 | 11 | +0.29 (+2.71%) | 106,622 |
7 Mar 2012 | USD | 10.62 | 10.77 | 10.4201 | 10.71 | 10.71 | +0.13 (+1.23%) | 232,379 |
6 Mar 2012 | USD | 10.48 | 10.77 | 10.4792 | 10.58 | 10.58 | -0.04 (-0.38%) | 119,652 |
5 Mar 2012 | USD | 10.67 | 10.67 | 10.49 | 10.62 | 10.62 | -0.06 (-0.56%) | 129,098 |
2 Mar 2012 | USD | 10.5 | 10.909 | 10.4 | 10.68 | 10.68 | +0.43 (+4.20%) | 308,134 |
1 Mar 2012 | USD | 10.36 | 10.75 | 10.25 | 10.25 | 10.25 | -0.05 (-0.49%) | 149,862 |
29 Feb 2012 | USD | 10.31 | 10.44 | 10.16 | 10.3 | 10.3 | +0.05 (+0.49%) | 111,273 |
28 Feb 2012 | USD | 10.25 | 10.34 | 10.16 | 10.25 | 10.25 | +0.02 (+0.20%) | 70,210 |
27 Feb 2012 | USD | 10.38 | 10.39 | 10.15 | 10.23 | 10.23 | -0.24 (-2.29%) | 210,999 |
24 Feb 2012 | USD | 10.46 | 10.59 | 10.42 | 10.47 | 10.47 | +0.02 (+0.19%) | 112,392 |
23 Feb 2012 | USD | 10.12 | 10.5 | 9.99 | 10.45 | 10.45 | +0.35 (+3.47%) | 130,167 |
22 Feb 2012 | USD | 10.1 | 10.21 | 10 | 10.1 | 10.1 | -0.03 (-0.30%) | 100,210 |
21 Feb 2012 | USD | 10.17 | 10.24 | 9.78 | 10.13 | 10.13 | -0.01 (-0.10%) | 164,113 |
20 Feb 2012 | USD | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 (0.0%) | 0 |