Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2012 | USD | 10.72 | 10.72 | 10.53 | 10.6 | 10.6 | -0.19 (-1.76%) | 11,043 |
3 Jan 2012 | USD | 10.7 | 10.81 | 10.27 | 10.79 | 10.79 | +0.32 (+3.06%) | 34,115 |
2 Jan 2012 | USD | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 10.57 | 10.65 | 10.43 | 10.47 | 10.47 | -0.09 (-0.85%) | 13,721 |
29 Dec 2011 | USD | 10.37 | 10.69 | 10.37 | 10.56 | 10.56 | +0.14 (+1.34%) | 26,304 |
28 Dec 2011 | USD | 10.53 | 10.61 | 10.37 | 10.42 | 10.42 | -0.12 (-1.14%) | 22,583 |
27 Dec 2011 | USD | 10.52 | 10.69 | 10.5 | 10.54 | 10.54 | +0.01 (+0.09%) | 14,036 |
26 Dec 2011 | USD | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 10.53 | 10.56 | 10.34 | 10.53 | 10.53 | +0.03 (+0.29%) | 25,336 |
22 Dec 2011 | USD | 10.59 | 10.69 | 10.46 | 10.5 | 10.5 | 0.0 (0.0%) | 16,398 |
21 Dec 2011 | USD | 10.67 | 10.68 | 10.46 | 10.5 | 10.5 | -0.2 (-1.87%) | 25,295 |
20 Dec 2011 | USD | 10.74 | 10.88 | 10.53 | 10.7 | 10.7 | +0.15 (+1.42%) | 36,829 |
19 Dec 2011 | USD | 10.54 | 10.82 | 10.38 | 10.55 | 10.55 | +0.09 (+0.86%) | 23,065 |
16 Dec 2011 | USD | 10.77 | 10.795 | 10.32 | 10.46 | 10.46 | -0.21 (-1.97%) | 156,500 |
15 Dec 2011 | USD | 10.58 | 10.9 | 10.41 | 10.67 | 10.67 | +0.18 (+1.72%) | 29,912 |
14 Dec 2011 | USD | 10.21 | 10.55 | 10.2 | 10.49 | 10.49 | +0.25 (+2.44%) | 32,019 |
13 Dec 2011 | USD | 10.42 | 10.47 | 10.22 | 10.24 | 10.24 | -0.1 (-0.97%) | 35,428 |
12 Dec 2011 | USD | 10.56 | 10.56 | 10.33 | 10.34 | 10.34 | -0.43 (-3.99%) | 46,302 |
9 Dec 2011 | USD | 10.45 | 10.87 | 10.45 | 10.77 | 10.77 | +0.37 (+3.56%) | 19,461 |
8 Dec 2011 | USD | 10.5 | 10.57 | 10.4 | 10.4 | 10.4 | -0.16 (-1.52%) | 71,816 |
7 Dec 2011 | USD | 10.56 | 10.7 | 10.44 | 10.56 | 10.56 | -0.13 (-1.22%) | 40,558 |
6 Dec 2011 | USD | 10.72 | 10.8 | 10.59 | 10.69 | 10.69 | -0.01 (-0.09%) | 19,845 |
5 Dec 2011 | USD | 10.97 | 10.97 | 10.57 | 10.7 | 10.7 | -0.08 (-0.74%) | 34,718 |
2 Dec 2011 | USD | 10.87 | 10.89 | 10.52 | 10.78 | 10.78 | +0.02 (+0.19%) | 54,072 |
1 Dec 2011 | USD | 11.08 | 11.15 | 10.74 | 10.76 | 10.76 | -0.35 (-3.15%) | 24,653 |
30 Nov 2011 | USD | 11.11 | 11.19 | 10.82 | 11.11 | 11.11 | +0.35 (+3.25%) | 69,430 |
29 Nov 2011 | USD | 10.72 | 11 | 10.63 | 10.76 | 10.76 | -0.06 (-0.55%) | 14,589 |
28 Nov 2011 | USD | 10.52 | 10.85 | 10.4 | 10.82 | 10.82 | +0.61 (+5.97%) | 35,313 |
25 Nov 2011 | USD | 10.1 | 10.71 | 10.1 | 10.21 | 10.21 | +0.06 (+0.59%) | 9,375 |
24 Nov 2011 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 (0.0%) | 0 |