Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2012 | USD | 9.67 | 9.89 | 9.52 | 9.78 | 9.78 | +0.17 (+1.77%) | 22,700 |
10 Dec 2012 | USD | 9.72 | 9.8 | 9.43 | 9.61 | 9.61 | +0.06 (+0.63%) | 53,100 |
7 Dec 2012 | USD | 9.71 | 9.815 | 9.5 | 9.55 | 9.55 | -0.15 (-1.55%) | 14,800 |
6 Dec 2012 | USD | 9.78 | 9.78 | 9.525 | 9.7 | 9.7 | +0.11 (+1.15%) | 11,500 |
5 Dec 2012 | USD | 9.65 | 9.7 | 9.18 | 9.59 | 9.59 | +0.06 (+0.63%) | 111,500 |
4 Dec 2012 | USD | 8.94 | 9.67 | 8.81 | 9.53 | 9.53 | -2.38 (-19.98%) | 171,700 |
3 Dec 2012 | USD | 12.47 | 12.47 | 11.3 | 11.91 | 11.91 | -0.52 (-4.18%) | 2,400 |
30 Nov 2012 | USD | 12.47 | 12.5 | 11.69 | 12.43 | 12.43 | -0.06 (-0.48%) | 11,800 |
29 Nov 2012 | USD | 11.6 | 12.5 | 11.48 | 12.49 | 12.49 | +0.71 (+6.03%) | 67,800 |
28 Nov 2012 | USD | 11.47 | 11.82 | 10.72 | 11.78 | 11.78 | +0.29 (+2.52%) | 21,700 |
27 Nov 2012 | USD | 11.31 | 11.7 | 11.21 | 11.49 | 11.49 | +0.08 (+0.70%) | 14,300 |
26 Nov 2012 | USD | 11.23 | 11.49 | 10.88 | 11.41 | 11.41 | +0.12 (+1.06%) | 39,500 |
23 Nov 2012 | USD | 11.24 | 11.42 | 11.14 | 11.29 | 11.29 | +0.04 (+0.36%) | 4,400 |
22 Nov 2012 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 11.03 | 11.51 | 11.03 | 11.25 | 11.25 | +0.26 (+2.37%) | 25,800 |
20 Nov 2012 | USD | 10.79 | 11.11 | 10.79 | 10.99 | 10.99 | -0.29 (-2.57%) | 30,800 |
19 Nov 2012 | USD | 10.68 | 11.292 | 10.68 | 11.28 | 11.28 | +0.64 (+6.02%) | 42,300 |
16 Nov 2012 | USD | 10.58 | 10.74 | 10.4 | 10.64 | 10.64 | -0.05 (-0.47%) | 34,400 |
15 Nov 2012 | USD | 11.07 | 11.18 | 10.57 | 10.69 | 10.69 | -0.38 (-3.43%) | 6,500 |
14 Nov 2012 | USD | 11.49 | 11.86 | 10.97 | 11.07 | 11.07 | -0.43 (-3.74%) | 64,400 |
13 Nov 2012 | USD | 11.895 | 12.09 | 11.5 | 11.5 | 11.5 | -0.5 (-4.17%) | 75,400 |
12 Nov 2012 | USD | 12.08 | 12.34 | 12 | 12 | 12 | 0.0 (0.0%) | 19,100 |
9 Nov 2012 | USD | 12 | 12.18 | 12 | 12 | 12 | 0.0 (0.0%) | 31,500 |
8 Nov 2012 | USD | 12.22 | 12.33 | 12 | 12 | 12 | +0.02 (+0.17%) | 10,000 |
7 Nov 2012 | USD | 12 | 12.05 | 11.25 | 11.98 | 11.98 | -0.1 (-0.83%) | 64,700 |
6 Nov 2012 | USD | 12.45 | 12.45 | 11.95 | 12.08 | 12.08 | -0.38 (-3.05%) | 12,700 |
5 Nov 2012 | USD | 11.99 | 12.62 | 11.5 | 12.46 | 12.46 | +0.43 (+3.57%) | 12,000 |
2 Nov 2012 | USD | 12.32 | 12.32 | 11.3 | 12.03 | 12.03 | -0.28 (-2.27%) | 22,800 |
1 Nov 2012 | USD | 12.31 | 12.31 | 12 | 12.31 | 12.31 | -0.05 (-0.40%) | 26,400 |
31 Oct 2012 | USD | 11.73 | 12.36 | 11.73 | 12.36 | 12.36 | +0.6 (+5.10%) | 39,000 |