Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2012 | USD | 10.18 | 10.36 | 10.14 | 10.31 | 10.31 | +0.21 (+2.08%) | 9,324,658 |
5 Nov 2012 | USD | 10.22 | 10.24 | 9.98 | 10.1 | 10.1 | -0.15 (-1.46%) | 10,917,206 |
2 Nov 2012 | USD | 10.49 | 10.58 | 10.22 | 10.25 | 10.25 | -0.22 (-2.10%) | 9,667,999 |
1 Nov 2012 | USD | 10.3 | 10.51 | 10.2 | 10.47 | 10.47 | +0.16 (+1.55%) | 9,589,089 |
31 Oct 2012 | USD | 10.4 | 10.5 | 10.1 | 10.31 | 10.31 | -0.28 (-2.64%) | 15,327,474 |
30 Oct 2012 | USD | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 10.82 | 10.93 | 10.55 | 10.59 | 10.59 | -0.29 (-2.67%) | 7,131,409 |
25 Oct 2012 | USD | 10.91 | 10.98 | 10.81 | 10.88 | 10.88 | +0.24 (+2.26%) | 7,057,090 |
24 Oct 2012 | USD | 10.85 | 10.89 | 10.6 | 10.64 | 10.64 | -0.1 (-0.93%) | 6,563,752 |
23 Oct 2012 | USD | 10.79 | 10.8 | 10.615 | 10.74 | 10.74 | -0.27 (-2.45%) | 8,412,236 |
22 Oct 2012 | USD | 11.11 | 11.22 | 10.85 | 11.01 | 11.01 | -0.05 (-0.45%) | 8,234,081 |
19 Oct 2012 | USD | 11.1 | 11.26 | 10.93 | 11.06 | 11.06 | -0.11 (-0.98%) | 13,311,160 |
18 Oct 2012 | USD | 11.5 | 11.5 | 11.03 | 11.17 | 11.17 | +0.25 (+2.29%) | 22,556,514 |
17 Oct 2012 | USD | 10.6 | 10.95 | 10.57 | 10.92 | 10.92 | +0.21 (+1.96%) | 8,374,384 |
16 Oct 2012 | USD | 10.45 | 10.75 | 10.42 | 10.71 | 10.71 | +0.33 (+3.18%) | 10,768,933 |
15 Oct 2012 | USD | 10.33 | 10.43 | 10.21 | 10.38 | 10.38 | +0.13 (+1.27%) | 5,846,371 |
12 Oct 2012 | USD | 10.27 | 10.405 | 10.175 | 10.25 | 10.25 | -0.02 (-0.19%) | 6,780,147 |
11 Oct 2012 | USD | 10.25 | 10.365 | 10.15 | 10.27 | 10.27 | +0.1 (+0.98%) | 5,963,124 |
10 Oct 2012 | USD | 10.41 | 10.48 | 10.07 | 10.17 | 10.17 | -0.28 (-2.68%) | 12,558,737 |
9 Oct 2012 | USD | 10.39 | 10.59 | 10.25 | 10.45 | 10.45 | +0.03 (+0.29%) | 9,742,646 |
8 Oct 2012 | USD | 10.47 | 10.482 | 10.36 | 10.42 | 10.42 | -0.12 (-1.14%) | 6,134,448 |
5 Oct 2012 | USD | 10.62 | 10.7 | 10.51 | 10.54 | 10.54 | +0.07 (+0.67%) | 6,047,413 |
4 Oct 2012 | USD | 10.58 | 10.6 | 10.36 | 10.47 | 10.47 | -0.1 (-0.95%) | 7,140,317 |
3 Oct 2012 | USD | 10.67 | 10.74 | 10.515 | 10.57 | 10.57 | -0.01 (-0.09%) | 7,781,986 |
2 Oct 2012 | USD | 10.84 | 10.89 | 10.51 | 10.58 | 10.58 | -0.11 (-1.03%) | 10,043,656 |
1 Oct 2012 | USD | 10.75 | 10.99 | 10.64 | 10.69 | 10.69 | -0.06 (-0.56%) | 7,347,993 |
28 Sep 2012 | USD | 10.88 | 11.0101 | 10.66 | 10.75 | 10.75 | -0.13 (-1.19%) | 8,285,170 |
27 Sep 2012 | USD | 10.6 | 11.04 | 10.58 | 10.88 | 10.88 | +0.34 (+3.23%) | 11,337,568 |
26 Sep 2012 | USD | 10.44 | 10.64 | 10.28 | 10.54 | 10.54 | +0.08 (+0.76%) | 6,898,569 |