Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2012 | USD | 10.18 | 10.54 | 10.12 | 10.46 | 20.92 | +0.12 (+1.16%) | 538,900 |
17 Dec 2012 | USD | 10.36 | 10.46 | 10.18 | 10.34 | 20.68 | +0.02 (+0.19%) | 414,450 |
14 Dec 2012 | USD | 9.62 | 10.36 | 9.56 | 10.32 | 20.64 | +0.66 (+6.83%) | 1,313,450 |
13 Dec 2012 | USD | 9.9 | 9.94 | 9.56 | 9.66 | 19.32 | -0.34 (-3.40%) | 286,750 |
12 Dec 2012 | USD | 10.06 | 10.06 | 9.76 | 10 | 20 | +0.02 (+0.20%) | 402,150 |
11 Dec 2012 | USD | 10.08 | 10.18 | 9.92 | 9.98 | 19.96 | -0.22 (-2.16%) | 764,200 |
10 Dec 2012 | USD | 10.18 | 10.24 | 10.04 | 10.2 | 20.4 | +0.04 (+0.39%) | 286,100 |
7 Dec 2012 | USD | 10.12 | 10.26 | 10.06 | 10.16 | 20.32 | +0.32 (+3.25%) | 517,100 |
6 Dec 2012 | USD | 9.76 | 9.9 | 9.66 | 9.84 | 19.68 | +0.1 (+1.03%) | 132,850 |
5 Dec 2012 | USD | 9.76 | 9.84 | 9.52 | 9.74 | 19.48 | +0.12 (+1.25%) | 222,150 |
4 Dec 2012 | USD | 9.74 | 9.96 | 9.56 | 9.62 | 19.24 | -0.02 (-0.21%) | 290,100 |
3 Dec 2012 | USD | 9.78 | 9.84 | 9.52 | 9.64 | 19.28 | +0.02 (+0.21%) | 420,550 |
30 Nov 2012 | USD | 9.5 | 9.8 | 9.46 | 9.62 | 19.24 | -0.08 (-0.82%) | 416,100 |
29 Nov 2012 | USD | 9.32 | 9.78 | 9.2 | 9.7 | 19.4 | +0.38 (+4.08%) | 336,950 |
28 Nov 2012 | USD | 8.9 | 9.4 | 8.78 | 9.32 | 18.64 | +0.16 (+1.75%) | 579,150 |
27 Nov 2012 | USD | 9.2 | 9.38 | 9.06 | 9.16 | 18.32 | +0.1 (+1.10%) | 338,500 |
26 Nov 2012 | USD | 9.1 | 9.16 | 9 | 9.06 | 18.12 | -0.32 (-3.41%) | 203,450 |
23 Nov 2012 | USD | 9.26 | 9.4 | 9.22 | 9.38 | 18.76 | +0.3 (+3.30%) | 92,900 |
22 Nov 2012 | USD | 9.08 | 9.08 | 9.08 | 9.08 | 18.16 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 9.32 | 9.38 | 9.06 | 9.08 | 18.16 | -0.46 (-4.82%) | 381,200 |
20 Nov 2012 | USD | 9.14 | 9.58 | 9.12 | 9.54 | 19.08 | +0.28 (+3.02%) | 227,350 |
19 Nov 2012 | USD | 9.46 | 9.48 | 9.14 | 9.26 | 18.52 | 0.0 (0.0%) | 235,200 |
16 Nov 2012 | USD | 9.74 | 9.84 | 9.18 | 9.26 | 18.52 | -0.4 (-4.14%) | 392,800 |
15 Nov 2012 | USD | 9.5 | 9.74 | 9.5 | 9.66 | 19.32 | -0.06 (-0.62%) | 177,100 |
14 Nov 2012 | USD | 10 | 10.02 | 9.72 | 9.72 | 19.44 | +0.04 (+0.41%) | 298,250 |
13 Nov 2012 | USD | 9.8 | 10 | 9.66 | 9.68 | 19.36 | -0.26 (-2.62%) | 430,850 |
12 Nov 2012 | USD | 10.14 | 10.22 | 9.9 | 9.94 | 19.88 | -0.24 (-2.36%) | 442,350 |
9 Nov 2012 | USD | 10.28 | 10.48 | 10.1 | 10.18 | 20.36 | -0.12 (-1.17%) | 621,400 |
8 Nov 2012 | USD | 10.5 | 10.7 | 10.22 | 10.3 | 20.6 | -0.18 (-1.72%) | 600,350 |
7 Nov 2012 | USD | 10.26 | 10.62 | 10.22 | 10.48 | 20.96 | -0.16 (-1.50%) | 701,250 |