Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2012 | USD | 11.6 | 11.73 | 11.42 | 11.66 | 11.66 | +0.14 (+1.22%) | 2,574,431 |
11 Jan 2012 | USD | 11.37 | 11.57 | 11.34 | 11.52 | 11.52 | +0.12 (+1.05%) | 1,679,220 |
10 Jan 2012 | USD | 11.42 | 11.49 | 11.34 | 11.4 | 11.4 | +0.16 (+1.42%) | 2,553,028 |
9 Jan 2012 | USD | 11.13 | 11.24 | 11.025 | 11.24 | 11.24 | +0.13 (+1.17%) | 3,196,451 |
6 Jan 2012 | USD | 11.17 | 11.19 | 11 | 11.11 | 11.11 | -0.07 (-0.63%) | 2,582,644 |
5 Jan 2012 | USD | 11.03 | 11.21 | 10.8899 | 11.18 | 11.18 | +0.08 (+0.72%) | 3,325,455 |
4 Jan 2012 | USD | 10.98 | 11.18 | 10.93 | 11.1 | 11.1 | +0.05 (+0.45%) | 3,108,620 |
3 Jan 2012 | USD | 10.94 | 11.11 | 10.92 | 11.05 | 11.05 | +0.43 (+4.05%) | 2,874,434 |
2 Jan 2012 | USD | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 10.44 | 10.66 | 10.4 | 10.62 | 10.62 | +0.19 (+1.82%) | 2,080,364 |
29 Dec 2011 | USD | 10.24 | 10.52 | 10.23 | 10.43 | 10.43 | +0.26 (+2.56%) | 1,741,842 |
28 Dec 2011 | USD | 10.37 | 10.45 | 10.153 | 10.17 | 10.17 | -0.18 (-1.74%) | 2,280,911 |
27 Dec 2011 | USD | 10.37 | 10.499 | 10.3 | 10.35 | 10.35 | -0.05 (-0.48%) | 1,052,055 |
26 Dec 2011 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 10.44 | 10.48 | 10.3 | 10.4 | 10.4 | -0.04 (-0.38%) | 2,015,007 |
22 Dec 2011 | USD | 10.11 | 10.51 | 10.11 | 10.44 | 10.44 | +0.38 (+3.78%) | 3,962,454 |
21 Dec 2011 | USD | 10.01 | 10.14 | 9.95 | 10.06 | 10.06 | +0.05 (+0.50%) | 2,524,100 |
20 Dec 2011 | USD | 10.03 | 10.16 | 9.98 | 10.01 | 10.01 | +0.15 (+1.52%) | 3,521,032 |
19 Dec 2011 | USD | 10.09 | 10.17 | 9.82 | 9.86 | 9.86 | -0.23 (-2.28%) | 3,600,910 |
16 Dec 2011 | USD | 9.99 | 10.11 | 9.91 | 10.09 | 10.09 | +0.18 (+1.82%) | 2,671,464 |
15 Dec 2011 | USD | 10.21 | 10.26 | 9.89 | 9.91 | 9.91 | -0.1 (-1.00%) | 4,299,558 |
14 Dec 2011 | USD | 10.14 | 10.27 | 9.99 | 10.01 | 10.01 | -0.23 (-2.25%) | 5,126,433 |
13 Dec 2011 | USD | 10.66 | 10.86 | 10.18 | 10.24 | 10.24 | -0.44 (-4.12%) | 3,481,270 |
12 Dec 2011 | USD | 10.81 | 10.86 | 10.55 | 10.68 | 10.68 | -0.4 (-3.61%) | 2,556,963 |
9 Dec 2011 | USD | 10.92 | 11.16 | 10.87 | 11.08 | 11.08 | +0.18 (+1.65%) | 2,274,307 |
8 Dec 2011 | USD | 11.27 | 11.33 | 10.83 | 10.9 | 10.9 | -0.47 (-4.13%) | 2,870,978 |
7 Dec 2011 | USD | 11.21 | 11.455 | 11.02 | 11.37 | 11.37 | +0.11 (+0.98%) | 2,937,929 |
6 Dec 2011 | USD | 11.54 | 11.575 | 11.17 | 11.26 | 11.26 | -0.18 (-1.57%) | 2,694,984 |
5 Dec 2011 | USD | 11.25 | 11.75 | 11.22 | 11.44 | 11.44 | +0.45 (+4.09%) | 4,852,449 |
2 Dec 2011 | USD | 10.88 | 11.22 | 10.85 | 10.99 | 10.99 | +0.19 (+1.76%) | 3,275,633 |