Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2012 | USD | 9.6 | 9.6 | 8.94 | 8.98 | 17.96 | -0.82 (-8.37%) | 1,120,900 |
21 May 2012 | USD | 9.68 | 9.82 | 9.58 | 9.8 | 19.6 | +0.1 (+1.03%) | 494,050 |
18 May 2012 | USD | 9.52 | 9.78 | 9.24 | 9.7 | 19.4 | +0.08 (+0.83%) | 1,174,150 |
17 May 2012 | USD | 9.72 | 9.86 | 9.4 | 9.62 | 19.24 | +0.1 (+1.05%) | 1,524,900 |
16 May 2012 | USD | 9.76 | 9.86 | 9.3 | 9.52 | 19.04 | +0.1 (+1.06%) | 755,950 |
15 May 2012 | USD | 9.66 | 9.7 | 9.26 | 9.42 | 18.84 | -0.16 (-1.67%) | 471,550 |
14 May 2012 | USD | 10.14 | 10.2 | 9.52 | 9.58 | 19.16 | -0.88 (-8.41%) | 770,350 |
11 May 2012 | USD | 10.3 | 10.62 | 10.22 | 10.46 | 20.92 | +0.16 (+1.55%) | 375,850 |
10 May 2012 | USD | 10.4 | 10.46 | 10.22 | 10.3 | 20.6 | -0.04 (-0.39%) | 519,850 |
9 May 2012 | USD | 10.66 | 10.74 | 10.28 | 10.34 | 20.68 | -0.76 (-6.85%) | 1,002,250 |
8 May 2012 | USD | 11.16 | 11.22 | 10.96 | 11.1 | 22.2 | -0.28 (-2.46%) | 985,200 |
7 May 2012 | USD | 10.82 | 11.48 | 10.78 | 11.38 | 22.76 | +0.44 (+4.02%) | 688,050 |
4 May 2012 | USD | 10.62 | 11.02 | 10.58 | 10.94 | 21.88 | +0.48 (+4.59%) | 1,302,800 |
3 May 2012 | USD | 10.62 | 10.64 | 10.38 | 10.46 | 20.92 | -0.1 (-0.95%) | 314,700 |
2 May 2012 | USD | 10.48 | 10.6 | 10.34 | 10.56 | 21.12 | +0.08 (+0.76%) | 508,300 |
1 May 2012 | USD | 10.5 | 10.68 | 10.38 | 10.48 | 20.96 | -0.12 (-1.13%) | 325,800 |
30 Apr 2012 | USD | 10.86 | 10.88 | 10.54 | 10.6 | 21.2 | -0.2 (-1.85%) | 367,050 |
27 Apr 2012 | USD | 11.08 | 11.14 | 10.74 | 10.8 | 21.6 | -0.2 (-1.82%) | 488,400 |
26 Apr 2012 | USD | 10.68 | 11.02 | 10.42 | 11 | 22 | +0.22 (+2.04%) | 751,400 |
25 Apr 2012 | USD | 11.02 | 11.08 | 10.62 | 10.78 | 21.56 | -0.08 (-0.74%) | 391,700 |
24 Apr 2012 | USD | 10.68 | 10.96 | 10.58 | 10.86 | 21.72 | +0.46 (+4.42%) | 749,350 |
23 Apr 2012 | USD | 10.72 | 10.72 | 10.34 | 10.4 | 20.8 | -0.58 (-5.28%) | 650,200 |
20 Apr 2012 | USD | 11.16 | 11.18 | 10.9 | 10.98 | 21.96 | -0.04 (-0.36%) | 530,950 |
19 Apr 2012 | USD | 11.32 | 11.42 | 10.92 | 11.02 | 22.04 | -0.16 (-1.43%) | 594,250 |
18 Apr 2012 | USD | 11.76 | 11.86 | 11.18 | 11.18 | 22.36 | -0.92 (-7.60%) | 1,272,150 |
17 Apr 2012 | USD | 11.86 | 12.28 | 11.8 | 12.1 | 24.2 | +0.96 (+8.62%) | 1,558,600 |
16 Apr 2012 | USD | 11.52 | 11.62 | 11.1 | 11.14 | 22.28 | -0.42 (-3.63%) | 719,800 |
13 Apr 2012 | USD | 12 | 12.06 | 11.48 | 11.56 | 23.12 | -0.4 (-3.34%) | 411,900 |
12 Apr 2012 | USD | 11.9 | 12.04 | 11.8 | 11.96 | 23.92 | +0.2 (+1.70%) | 446,200 |
11 Apr 2012 | USD | 12.22 | 12.28 | 11.72 | 11.76 | 23.52 | -0.36 (-2.97%) | 659,500 |