Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2012 | USD | 8.45 | 8.58 | 8.33 | 8.43 | 8.43 | -0.04 (-0.47%) | 210,110 |
21 May 2012 | USD | 8.32 | 8.48 | 8.25 | 8.47 | 8.47 | +0.18 (+2.17%) | 173,882 |
18 May 2012 | USD | 8.3 | 8.505 | 8.15 | 8.29 | 8.29 | -0.05 (-0.60%) | 325,055 |
17 May 2012 | USD | 8.55 | 8.63 | 8.32 | 8.34 | 8.34 | -0.16 (-1.88%) | 260,939 |
16 May 2012 | USD | 9 | 9.02 | 8.47 | 8.5 | 8.5 | -0.49 (-5.45%) | 221,837 |
15 May 2012 | USD | 8.97 | 9.1 | 8.94 | 8.99 | 8.99 | +0.05 (+0.56%) | 265,473 |
14 May 2012 | USD | 9.09 | 9.17 | 8.9 | 8.94 | 8.94 | -0.3 (-3.25%) | 145,892 |
11 May 2012 | USD | 9.29 | 9.39 | 9.0497 | 9.24 | 9.24 | -0.15 (-1.60%) | 303,801 |
10 May 2012 | USD | 9.82 | 9.83 | 9.33 | 9.39 | 9.39 | -0.27 (-2.80%) | 264,240 |
9 May 2012 | USD | 9.63 | 9.78 | 9.59 | 9.66 | 9.66 | -0.15 (-1.53%) | 249,782 |
8 May 2012 | USD | 10 | 10.02 | 9.66 | 9.81 | 9.81 | -0.24 (-2.39%) | 231,923 |
7 May 2012 | USD | 9.86 | 10.12 | 9.86 | 10.05 | 10.05 | +0.03 (+0.30%) | 302,617 |
4 May 2012 | USD | 10.26 | 10.5 | 9.89 | 10.02 | 10.02 | -0.13 (-1.28%) | 614,176 |
3 May 2012 | USD | 10.24 | 10.26 | 10.1 | 10.15 | 10.15 | -0.12 (-1.17%) | 384,399 |
2 May 2012 | USD | 10.08 | 10.29 | 9.98 | 10.27 | 10.27 | +0.07 (+0.69%) | 211,435 |
1 May 2012 | USD | 10.14 | 10.26 | 10.1 | 10.2 | 10.2 | +0.05 (+0.49%) | 311,029 |
30 Apr 2012 | USD | 10.19 | 10.43 | 9.9 | 10.15 | 10.15 | -0.3 (-2.87%) | 526,899 |
27 Apr 2012 | USD | 9.63 | 10.61 | 9.51 | 10.45 | 10.45 | +0.88 (+9.20%) | 994,511 |
26 Apr 2012 | USD | 9.75 | 9.99 | 9.52 | 9.57 | 9.57 | -0.23 (-2.35%) | 819,179 |
25 Apr 2012 | USD | 10.86 | 12 | 9.75 | 9.8 | 9.8 | -3.89 (-28.41%) | 3,083,231 |
24 Apr 2012 | USD | 14.01 | 14.09 | 13.51 | 13.69 | 13.69 | -0.27 (-1.93%) | 338,633 |
23 Apr 2012 | USD | 14.47 | 14.79 | 13.82 | 13.96 | 13.96 | -0.46 (-3.19%) | 763,431 |
20 Apr 2012 | USD | 14.16 | 14.5566 | 13.68 | 14.42 | 14.42 | +0.42 (+3%) | 314,468 |
19 Apr 2012 | USD | 12.98 | 14.48 | 12.98 | 14 | 14 | +1.02 (+7.86%) | 922,588 |
18 Apr 2012 | USD | 13.3 | 13.35 | 12.98 | 12.98 | 12.98 | -0.37 (-2.77%) | 152,269 |
17 Apr 2012 | USD | 13.47 | 13.76 | 13.31 | 13.35 | 13.35 | +0.16 (+1.21%) | 254,761 |
16 Apr 2012 | USD | 13.39 | 13.58 | 13.05 | 13.19 | 13.19 | -0.07 (-0.53%) | 455,087 |
13 Apr 2012 | USD | 13.45 | 13.51 | 13.06 | 13.26 | 13.26 | -0.22 (-1.63%) | 109,351 |
12 Apr 2012 | USD | 13.48 | 13.67 | 13.39 | 13.48 | 13.48 | +0.02 (+0.15%) | 143,022 |
11 Apr 2012 | USD | 12.8 | 13.69 | 12.8 | 13.46 | 13.46 | +0.83 (+6.57%) | 120,465 |