Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2012 | USD | 12.4 | 12.63 | 12.19 | 12.25 | 12.25 | -0.1 (-0.81%) | 15,487,558 |
16 Jan 2012 | USD | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 12.02 | 12.4 | 11.88 | 12.35 | 12.35 | +0.22 (+1.81%) | 16,634,727 |
12 Jan 2012 | USD | 11.97 | 12.22 | 11.73 | 12.13 | 12.13 | +0.17 (+1.42%) | 17,892,114 |
11 Jan 2012 | USD | 11.3 | 12 | 11.29 | 11.96 | 11.96 | +0.52 (+4.55%) | 21,412,608 |
10 Jan 2012 | USD | 11.48 | 11.69 | 11.38 | 11.44 | 11.44 | +0.12 (+1.06%) | 11,577,979 |
9 Jan 2012 | USD | 11.18 | 11.46 | 11.01 | 11.32 | 11.32 | +0.19 (+1.71%) | 15,759,398 |
6 Jan 2012 | USD | 11.2 | 11.22 | 10.965 | 11.13 | 11.13 | 0.0 (0.0%) | 9,082,625 |
5 Jan 2012 | USD | 10.95 | 11.25 | 10.9 | 11.13 | 11.13 | +0.09 (+0.82%) | 12,440,096 |
4 Jan 2012 | USD | 10.93 | 11.14 | 10.85 | 11.04 | 11.04 | -0.07 (-0.63%) | 14,717,663 |
3 Jan 2012 | USD | 10.63 | 11.27 | 10.6 | 11.11 | 11.11 | +0.68 (+6.52%) | 25,881,200 |
2 Jan 2012 | USD | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 10.17 | 10.43 | 10.15 | 10.43 | 10.43 | +0.18 (+1.76%) | 7,531,281 |
29 Dec 2011 | USD | 10.12 | 10.34 | 10.07 | 10.25 | 10.25 | +0.16 (+1.59%) | 8,578,539 |
28 Dec 2011 | USD | 10.41 | 10.42 | 10.05 | 10.09 | 10.09 | -0.33 (-3.17%) | 10,309,101 |
27 Dec 2011 | USD | 10 | 10.57 | 9.93 | 10.42 | 10.42 | +0.46 (+4.62%) | 24,993,813 |
26 Dec 2011 | USD | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 9.54 | 9.98 | 9.53 | 9.96 | 9.96 | +0.48 (+5.06%) | 10,937,936 |
22 Dec 2011 | USD | 9.53 | 9.55 | 9.42 | 9.48 | 9.48 | +0.01 (+0.11%) | 8,259,672 |
21 Dec 2011 | USD | 9.33 | 9.54 | 9.23 | 9.47 | 9.47 | +0.12 (+1.28%) | 7,602,595 |
20 Dec 2011 | USD | 9.19 | 9.44 | 9.15 | 9.35 | 9.35 | +0.33 (+3.66%) | 9,736,624 |
19 Dec 2011 | USD | 9.4 | 9.45 | 8.95 | 9.02 | 9.02 | -0.27 (-2.91%) | 10,875,482 |
16 Dec 2011 | USD | 9.3 | 9.5 | 9.2 | 9.29 | 9.29 | 0.0 (0.0%) | 12,461,204 |
15 Dec 2011 | USD | 9.42 | 9.45 | 9.1 | 9.29 | 9.29 | +0.01 (+0.11%) | 9,710,317 |
14 Dec 2011 | USD | 9.55 | 9.57 | 9.11 | 9.28 | 9.28 | -0.3 (-3.13%) | 13,862,059 |
13 Dec 2011 | USD | 9.99 | 10.1 | 9.48 | 9.58 | 9.58 | -0.31 (-3.13%) | 16,376,777 |
12 Dec 2011 | USD | 9.91 | 9.92 | 9.66 | 9.89 | 9.89 | -0.14 (-1.40%) | 9,759,970 |
9 Dec 2011 | USD | 10 | 10.28 | 9.95 | 10.03 | 10.03 | +0.16 (+1.62%) | 12,591,589 |
8 Dec 2011 | USD | 10.3 | 10.57 | 9.87 | 9.87 | 9.87 | -0.58 (-5.55%) | 17,912,020 |
7 Dec 2011 | USD | 10.25 | 10.49 | 10.08 | 10.45 | 10.45 | +0.23 (+2.25%) | 12,527,803 |