Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2012 | USD | 11.06 | 11.22 | 11.05 | 11.13 | 11.13 | +0.08 (+0.72%) | 3,241,070 |
2 Jul 2012 | USD | 11.05 | 11.33 | 11.01 | 11.05 | 11.05 | -0.11 (-0.99%) | 5,231,819 |
29 Jun 2012 | USD | 11.11 | 11.29 | 10.89 | 11.16 | 11.16 | +0.37 (+3.43%) | 10,462,870 |
28 Jun 2012 | USD | 10.55 | 10.83 | 10.52 | 10.79 | 10.79 | +0.16 (+1.51%) | 7,968,716 |
27 Jun 2012 | USD | 10.58 | 10.68 | 10.43 | 10.63 | 10.63 | +0.05 (+0.47%) | 5,631,674 |
26 Jun 2012 | USD | 10.56 | 10.67 | 10.4 | 10.58 | 10.58 | +0.09 (+0.86%) | 7,718,031 |
25 Jun 2012 | USD | 10.84 | 10.88 | 10.4 | 10.49 | 10.49 | -0.5 (-4.55%) | 9,426,636 |
22 Jun 2012 | USD | 11.08 | 11.22 | 10.9 | 10.99 | 10.99 | +0.02 (+0.18%) | 9,109,144 |
21 Jun 2012 | USD | 11.24 | 11.41 | 10.91 | 10.97 | 10.97 | -0.27 (-2.40%) | 7,418,808 |
20 Jun 2012 | USD | 11.2 | 11.42 | 11.02 | 11.24 | 11.24 | +0.1 (+0.90%) | 9,223,339 |
19 Jun 2012 | USD | 11 | 11.3 | 10.96 | 11.14 | 11.14 | +0.23 (+2.11%) | 10,210,361 |
18 Jun 2012 | USD | 10.79 | 10.96 | 10.66 | 10.91 | 10.91 | +0.11 (+1.02%) | 6,640,362 |
15 Jun 2012 | USD | 11.13 | 11.14 | 10.72 | 10.8 | 10.8 | -0.3 (-2.70%) | 13,217,159 |
14 Jun 2012 | USD | 10.98 | 11.12 | 10.84 | 11.1 | 11.1 | +0.12 (+1.09%) | 8,764,980 |
13 Jun 2012 | USD | 11.13 | 11.25 | 10.9 | 10.98 | 10.98 | -0.26 (-2.31%) | 6,882,495 |
12 Jun 2012 | USD | 11.09 | 11.25 | 10.88 | 11.24 | 11.24 | +0.2 (+1.81%) | 7,467,836 |
11 Jun 2012 | USD | 11.6 | 11.67 | 11.02 | 11.04 | 11.04 | -0.35 (-3.07%) | 7,265,220 |
8 Jun 2012 | USD | 11.15 | 11.43 | 10.98 | 11.39 | 11.39 | +0.18 (+1.61%) | 7,875,417 |
7 Jun 2012 | USD | 11.51 | 11.725 | 11.18 | 11.21 | 11.21 | -0.01 (-0.09%) | 14,115,467 |
6 Jun 2012 | USD | 11.1 | 11.65 | 11.07 | 11.22 | 11.22 | +0.3 (+2.75%) | 17,545,695 |
5 Jun 2012 | USD | 10.35 | 10.97 | 10.31 | 10.92 | 10.92 | +0.51 (+4.90%) | 11,070,500 |
4 Jun 2012 | USD | 10.42 | 10.59 | 10.15 | 10.41 | 10.41 | +0.04 (+0.39%) | 12,856,466 |
1 Jun 2012 | USD | 10.5 | 10.6 | 10.16 | 10.37 | 10.37 | -0.46 (-4.25%) | 15,664,708 |
31 May 2012 | USD | 10.9 | 10.97 | 10.31 | 10.83 | 10.83 | -0.09 (-0.82%) | 14,280,315 |
30 May 2012 | USD | 10.92 | 11.04 | 10.78 | 10.92 | 10.92 | -0.25 (-2.24%) | 8,415,948 |
29 May 2012 | USD | 10.91 | 11.3 | 10.91 | 11.17 | 11.17 | +0.37 (+3.43%) | 7,835,609 |
28 May 2012 | USD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 10.85 | 11.02 | 10.75 | 10.8 | 10.8 | -0.04 (-0.37%) | 5,139,784 |
24 May 2012 | USD | 10.87 | 10.97 | 10.66 | 10.84 | 10.84 | +0.07 (+0.65%) | 9,972,995 |
23 May 2012 | USD | 10.61 | 10.83 | 10.4 | 10.77 | 10.77 | +0.05 (+0.47%) | 8,560,138 |