Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2011 | USD | 10.59 | 10.67 | 10.59 | 10.67 | 10.67 | +0.15 (+1.43%) | 25,500 |
1 Dec 2011 | USD | 10.31 | 10.6 | 10.31 | 10.52 | 10.52 | +0.6 (+6.05%) | 80,000 |
30 Nov 2011 | USD | 10 | 10 | 9.91 | 9.92 | 9.92 | -0.01 (-0.10%) | 25,000 |
29 Nov 2011 | USD | 9.82 | 10 | 9.82 | 9.93 | 9.93 | +0.02 (+0.20%) | 40,300 |
28 Nov 2011 | USD | 9.86 | 10 | 9.81 | 9.91 | 9.91 | +0.21 (+2.16%) | 70,000 |
25 Nov 2011 | USD | 9.77 | 9.77 | 9.7 | 9.7 | 9.7 | -0.11 (-1.12%) | 10,200 |
24 Nov 2011 | USD | 9.69 | 9.87 | 9.67 | 9.81 | 9.81 | +0.01 (+0.10%) | 22,000 |
23 Nov 2011 | USD | 9.95 | 9.95 | 9.78 | 9.8 | 9.8 | -0.2 (-2%) | 30,000 |
22 Nov 2011 | USD | 9.88 | 10 | 9.88 | 10 | 10 | +0.1 (+1.01%) | 6,000 |
21 Nov 2011 | USD | 9.99 | 9.99 | 9.9 | 9.9 | 9.9 | -0.29 (-2.85%) | 20,000 |
18 Nov 2011 | USD | 10.22 | 10.24 | 10.11 | 10.19 | 10.19 | -0.26 (-2.49%) | 33,000 |
17 Nov 2011 | USD | 10.39 | 10.45 | 10.3 | 10.45 | 10.45 | -0.02 (-0.19%) | 25,000 |
16 Nov 2011 | USD | 10.54 | 10.54 | 10.47 | 10.47 | 10.47 | -0.24 (-2.24%) | 10,000 |
15 Nov 2011 | USD | 10.71 | 10.75 | 10.71 | 10.71 | 10.71 | -0.12 (-1.11%) | 25,000 |
14 Nov 2011 | USD | 10.79 | 10.85 | 10.79 | 10.83 | 10.83 | +0.26 (+2.46%) | 20,500 |
11 Nov 2011 | USD | 10.52 | 10.61 | 10.52 | 10.57 | 10.57 | +0.06 (+0.57%) | 40,000 |
10 Nov 2011 | USD | 10.51 | 10.59 | 10.48 | 10.51 | 10.51 | -0.56 (-5.06%) | 20,500 |
9 Nov 2011 | USD | 11.03 | 11.07 | 11.03 | 11.07 | 11.07 | +0.22 (+2.03%) | 10,000 |
8 Nov 2011 | USD | 10.99 | 10.99 | 10.85 | 10.85 | 10.85 | -0.06 (-0.55%) | 35,000 |
4 Nov 2011 | USD | 10.91 | 11.04 | 10.91 | 10.91 | 10.91 | +0.25 (+2.35%) | 60,000 |
3 Nov 2011 | USD | 10.71 | 10.74 | 10.57 | 10.66 | 10.66 | +0.03 (+0.28%) | 35,000 |
2 Nov 2011 | USD | 10.36 | 10.63 | 10.31 | 10.63 | 10.63 | +0.17 (+1.63%) | 26,090 |
1 Nov 2011 | USD | 10.57 | 10.57 | 10.44 | 10.46 | 10.46 | -0.3 (-2.79%) | 35,000 |
31 Oct 2011 | USD | 10.94 | 10.94 | 10.76 | 10.76 | 10.76 | -0.19 (-1.74%) | 15,000 |
28 Oct 2011 | USD | 11.09 | 11.09 | 10.95 | 10.95 | 10.95 | +0.1 (+0.92%) | 27,800 |
27 Oct 2011 | USD | 10.44 | 10.85 | 10.44 | 10.85 | 10.85 | +0.59 (+5.75%) | 20,000 |
25 Oct 2011 | USD | 10.14 | 10.27 | 10.14 | 10.26 | 10.26 | +0.24 (+2.40%) | 20,000 |
24 Oct 2011 | USD | 9.88 | 10.02 | 9.88 | 10.02 | 10.02 | +0.42 (+4.38%) | 16,000 |
21 Oct 2011 | USD | 9.62 | 9.62 | 9.59 | 9.6 | 9.6 | -0.01 (-0.10%) | 15,000 |
20 Oct 2011 | USD | 9.74 | 9.8 | 9.54 | 9.61 | 9.61 | -0.35 (-3.51%) | 35,000 |