Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2012 | USD | 14.38 | 14.69 | 14.15 | 14.23 | 14.23 | -0.25 (-1.73%) | 257,600 |
20 Feb 2012 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 14.44 | 14.69 | 14.39 | 14.48 | 14.48 | +0.08 (+0.56%) | 342,900 |
16 Feb 2012 | USD | 14.15 | 14.42 | 14 | 14.4 | 14.4 | +0.21 (+1.48%) | 136,200 |
15 Feb 2012 | USD | 14.45 | 14.46 | 14.15 | 14.19 | 14.19 | -0.16 (-1.11%) | 185,900 |
14 Feb 2012 | USD | 14.75 | 14.79 | 14.23 | 14.35 | 14.35 | -0.38 (-2.58%) | 419,800 |
13 Feb 2012 | USD | 14.64 | 14.82 | 14.55 | 14.73 | 14.73 | +0.22 (+1.52%) | 476,600 |
10 Feb 2012 | USD | 14.18 | 15.13 | 14.17 | 14.51 | 14.51 | +0.48 (+3.42%) | 1,581,100 |
9 Feb 2012 | USD | 13.68 | 14.14 | 13.67 | 14.03 | 14.03 | +0.35 (+2.56%) | 794,000 |
8 Feb 2012 | USD | 13.5 | 14.19 | 13.49 | 13.68 | 13.68 | +0.26 (+1.94%) | 254,600 |
7 Feb 2012 | USD | 13.52 | 13.52 | 13.27 | 13.42 | 13.42 | -0.08 (-0.59%) | 71,700 |
6 Feb 2012 | USD | 13.59 | 13.67 | 13.19 | 13.5 | 13.5 | -0.14 (-1.03%) | 121,600 |
3 Feb 2012 | USD | 12.8 | 14.06 | 12.72 | 13.64 | 13.64 | +0.94 (+7.40%) | 1,623,500 |
2 Feb 2012 | USD | 12.98 | 13.07 | 12.61 | 12.7 | 12.7 | -0.26 (-2.01%) | 118,900 |
1 Feb 2012 | USD | 12.65 | 13.06 | 12.56 | 12.96 | 12.96 | +0.4 (+3.18%) | 133,400 |
31 Jan 2012 | USD | 12.76 | 12.86 | 12.32 | 12.56 | 12.56 | -0.08 (-0.63%) | 206,900 |
30 Jan 2012 | USD | 12.5 | 12.72 | 12.36 | 12.64 | 12.64 | -0.02 (-0.16%) | 185,600 |
27 Jan 2012 | USD | 12.64 | 12.78 | 12.43 | 12.66 | 12.66 | -0.02 (-0.16%) | 75,900 |
26 Jan 2012 | USD | 12.67 | 12.78 | 12.35 | 12.68 | 12.68 | +0.06 (+0.48%) | 207,400 |
25 Jan 2012 | USD | 12.69 | 12.92 | 12.6 | 12.62 | 12.62 | -0.08 (-0.63%) | 288,000 |
24 Jan 2012 | USD | 12.71 | 12.88 | 12.3 | 12.7 | 12.7 | -0.14 (-1.09%) | 146,800 |
23 Jan 2012 | USD | 12.9 | 13.28 | 12.8 | 12.84 | 12.84 | -0.15 (-1.15%) | 300,800 |
20 Jan 2012 | USD | 13.55 | 13.55 | 12.9 | 12.99 | 12.99 | -0.62 (-4.56%) | 376,000 |
19 Jan 2012 | USD | 13.9 | 14.05 | 13.36 | 13.61 | 13.61 | +0.19 (+1.42%) | 524,500 |
18 Jan 2012 | USD | 13.54 | 13.75 | 13.29 | 13.42 | 13.42 | -0.49 (-3.52%) | 817,500 |
17 Jan 2012 | USD | 13.94 | 14.41 | 13.89 | 13.91 | 13.91 | +0.14 (+1.02%) | 208,800 |
16 Jan 2012 | USD | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 13.82 | 14 | 13.5 | 13.77 | 13.77 | -0.16 (-1.15%) | 291,200 |
12 Jan 2012 | USD | 14.04 | 14.5 | 13.88 | 13.93 | 13.93 | -0.08 (-0.57%) | 600,000 |
11 Jan 2012 | USD | 14.22 | 14.22 | 13.81 | 14.01 | 14.01 | -0.2 (-1.41%) | 352,600 |