Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | USD | 10.51 | 10.72 | 10.25 | 10.27 | 10.27 | -0.25 (-2.38%) | 668,100 |
16 May 2012 | USD | 10.42 | 10.8 | 10.37 | 10.52 | 10.52 | +0.1 (+0.96%) | 677,100 |
15 May 2012 | USD | 10.52 | 10.68 | 10.36 | 10.42 | 10.42 | -0.05 (-0.48%) | 775,900 |
14 May 2012 | USD | 10.87 | 10.88 | 10.39 | 10.47 | 10.47 | -0.53 (-4.82%) | 524,200 |
11 May 2012 | USD | 11.12 | 11.3 | 10.96 | 11 | 11 | -0.17 (-1.52%) | 593,900 |
10 May 2012 | USD | 11.19 | 11.4 | 11.09 | 11.17 | 11.17 | +0.06 (+0.54%) | 349,800 |
9 May 2012 | USD | 11.1 | 11.12 | 10.6 | 11.11 | 11.11 | -0.15 (-1.33%) | 702,000 |
8 May 2012 | USD | 11.02 | 11.41 | 10.84 | 11.26 | 11.26 | +0.01 (+0.09%) | 1,077,200 |
7 May 2012 | USD | 11.02 | 11.5 | 10.95 | 11.25 | 11.25 | +0.18 (+1.63%) | 967,000 |
4 May 2012 | USD | 11.48 | 11.8 | 10.94 | 11.07 | 11.07 | -1.03 (-8.51%) | 2,357,700 |
3 May 2012 | USD | 12.23 | 12.26 | 12.01 | 12.1 | 12.1 | -0.15 (-1.22%) | 590,000 |
2 May 2012 | USD | 12.22 | 12.31 | 12 | 12.25 | 12.25 | -0.06 (-0.49%) | 233,000 |
1 May 2012 | USD | 12.23 | 12.49 | 12.19 | 12.31 | 12.31 | +0.13 (+1.07%) | 396,900 |
30 Apr 2012 | USD | 12.34 | 12.34 | 12.16 | 12.18 | 12.18 | -0.15 (-1.22%) | 173,000 |
27 Apr 2012 | USD | 12.27 | 12.41 | 12.19 | 12.33 | 12.33 | +0.08 (+0.65%) | 444,200 |
26 Apr 2012 | USD | 12.1 | 12.41 | 12 | 12.25 | 12.25 | +0.16 (+1.32%) | 282,000 |
25 Apr 2012 | USD | 11.88 | 12.17 | 11.83 | 12.09 | 12.09 | +0.3 (+2.54%) | 315,400 |
24 Apr 2012 | USD | 11.84 | 11.99 | 11.67 | 11.79 | 11.79 | -0.05 (-0.42%) | 906,700 |
23 Apr 2012 | USD | 11.83 | 11.85 | 11.51 | 11.84 | 11.84 | -0.16 (-1.33%) | 1,173,900 |
20 Apr 2012 | USD | 12.47 | 12.47 | 11.92 | 12 | 12 | -0.35 (-2.83%) | 1,138,000 |
19 Apr 2012 | USD | 12.28 | 12.36 | 12.03 | 12.35 | 12.35 | +0.12 (+0.98%) | 168,600 |
18 Apr 2012 | USD | 12.37 | 12.38 | 12.13 | 12.23 | 12.23 | -0.19 (-1.53%) | 346,100 |
17 Apr 2012 | USD | 12.3 | 12.55 | 12.2 | 12.42 | 12.42 | +0.18 (+1.47%) | 192,800 |
16 Apr 2012 | USD | 13.15 | 13.5 | 12.23 | 12.24 | 12.24 | -0.12 (-0.97%) | 261,300 |
13 Apr 2012 | USD | 12.72 | 12.74 | 12.27 | 12.36 | 12.36 | -0.4 (-3.13%) | 90,500 |
12 Apr 2012 | USD | 12.2 | 12.84 | 12.2 | 12.76 | 12.76 | +0.57 (+4.68%) | 290,700 |
11 Apr 2012 | USD | 12.22 | 12.4 | 12.1 | 12.19 | 12.19 | +0.08 (+0.66%) | 224,100 |
10 Apr 2012 | USD | 12.61 | 12.64 | 12.07 | 12.11 | 12.11 | -0.52 (-4.12%) | 1,493,900 |
9 Apr 2012 | USD | 12.7 | 12.7 | 12.5 | 12.63 | 12.63 | -0.16 (-1.25%) | 145,900 |
6 Apr 2012 | USD | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.0 (0.0%) | 0 |