Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2012 | USD | 9.93 | 10.14 | 9.91 | 9.97 | 9.97 | +0.02 (+0.20%) | 28,465 |
13 Dec 2012 | USD | 10.09 | 10.09 | 9.75 | 9.95 | 9.95 | -0.23 (-2.26%) | 24,050 |
12 Dec 2012 | USD | 10.11 | 10.35 | 10.05 | 10.18 | 10.18 | +0.19 (+1.90%) | 76,079 |
11 Dec 2012 | USD | 9.94 | 10.07 | 9.92 | 9.99 | 9.99 | +0.07 (+0.71%) | 19,428 |
10 Dec 2012 | USD | 9.75 | 9.99 | 9.7312 | 9.92 | 9.92 | +0.24 (+2.48%) | 31,519 |
7 Dec 2012 | USD | 9.71 | 9.92 | 9.63 | 9.68 | 9.68 | +0.01 (+0.10%) | 70,717 |
6 Dec 2012 | USD | 9.92 | 10.01 | 9.51 | 9.67 | 9.67 | -0.3 (-3.01%) | 79,700 |
5 Dec 2012 | USD | 9.99 | 10.35 | 9.88 | 9.97 | 9.97 | +0.09 (+0.91%) | 102,152 |
4 Dec 2012 | USD | 9.55 | 9.95 | 9.52 | 9.88 | 9.88 | +0.22 (+2.28%) | 65,648 |
3 Dec 2012 | USD | 9.74 | 9.7598 | 9.59 | 9.66 | 9.66 | -0.08 (-0.82%) | 38,219 |
30 Nov 2012 | USD | 9.65 | 9.76 | 9.538 | 9.74 | 9.74 | +0.06 (+0.62%) | 55,870 |
29 Nov 2012 | USD | 9.64 | 9.7899 | 9.5 | 9.68 | 9.68 | +0.02 (+0.21%) | 88,976 |
28 Nov 2012 | USD | 9.92 | 9.99 | 9.591 | 9.66 | 9.66 | -0.47 (-4.64%) | 91,782 |
27 Nov 2012 | USD | 10.36 | 10.39 | 10.06 | 10.13 | 10.13 | -0.27 (-2.60%) | 57,341 |
26 Nov 2012 | USD | 10.33 | 10.46 | 10.16 | 10.4 | 10.4 | +0.2 (+1.96%) | 86,962 |
23 Nov 2012 | USD | 10.15 | 10.52 | 10.12 | 10.2 | 10.2 | +0.03 (+0.29%) | 73,945 |
22 Nov 2012 | USD | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 9.84 | 10.32 | 9.81 | 10.17 | 10.17 | +0.3 (+3.04%) | 146,997 |
20 Nov 2012 | USD | 10 | 10.29 | 9.753 | 9.87 | 9.87 | -0.26 (-2.57%) | 262,052 |
19 Nov 2012 | USD | 11.3 | 11.54 | 9.71 | 10.13 | 10.13 | -1.1 (-9.80%) | 529,562 |
16 Nov 2012 | USD | 11.06 | 11.29 | 10.605 | 11.23 | 11.23 | +0.11 (+0.99%) | 154,167 |
15 Nov 2012 | USD | 11.7 | 11.7 | 11.09 | 11.12 | 11.12 | -0.6 (-5.12%) | 156,187 |
14 Nov 2012 | USD | 12.48 | 12.48 | 11.63 | 11.72 | 11.72 | -0.61 (-4.95%) | 90,414 |
13 Nov 2012 | USD | 12.44 | 12.47 | 12.26 | 12.33 | 12.33 | -0.26 (-2.07%) | 79,670 |
12 Nov 2012 | USD | 12.8 | 12.83 | 12.4 | 12.59 | 12.59 | -0.14 (-1.10%) | 69,384 |
9 Nov 2012 | USD | 13.22 | 13.25 | 12.66 | 12.73 | 12.73 | -0.55 (-4.14%) | 67,602 |
8 Nov 2012 | USD | 13.11 | 13.28 | 12.92 | 13.28 | 13.28 | +0.05 (+0.38%) | 65,655 |
7 Nov 2012 | USD | 13.34 | 13.39 | 12.55 | 13.23 | 13.23 | -0.13 (-0.97%) | 151,933 |
6 Nov 2012 | USD | 12.95 | 13.42 | 12.82 | 13.36 | 13.36 | +0.65 (+5.11%) | 160,926 |
5 Nov 2012 | USD | 12.82 | 13.09 | 12.69 | 12.71 | 12.71 | -0.29 (-2.23%) | 54,003 |