Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2012 | USD | 9.89 | 9.92 | 9.52 | 9.69 | 9.69 | -0.2 (-2.02%) | 273,000 |
1 Nov 2012 | USD | 9.61 | 9.96 | 9.56 | 9.89 | 9.89 | +0.26 (+2.70%) | 337,200 |
31 Oct 2012 | USD | 10.04 | 10.059 | 9.55 | 9.63 | 9.63 | -0.37 (-3.70%) | 363,400 |
30 Oct 2012 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 10.03 | 10.16 | 9.94 | 10 | 10 | -0.06 (-0.60%) | 186,400 |
25 Oct 2012 | USD | 10.17 | 10.25 | 10.01 | 10.06 | 10.06 | -0.03 (-0.30%) | 177,500 |
24 Oct 2012 | USD | 10.14 | 10.288 | 9.99 | 10.09 | 10.09 | -0.04 (-0.39%) | 103,700 |
23 Oct 2012 | USD | 10.03 | 10.19 | 9.96 | 10.13 | 10.13 | +0.03 (+0.30%) | 191,600 |
22 Oct 2012 | USD | 10.17 | 10.24 | 10.05 | 10.1 | 10.1 | -0.06 (-0.59%) | 178,900 |
19 Oct 2012 | USD | 10.33 | 10.33 | 10.12 | 10.16 | 10.16 | -0.23 (-2.21%) | 163,800 |
18 Oct 2012 | USD | 10.45 | 10.52 | 10.29 | 10.39 | 10.39 | -0.1 (-0.95%) | 95,400 |
17 Oct 2012 | USD | 10.23 | 10.53 | 10.16 | 10.49 | 10.49 | +0.27 (+2.64%) | 94,000 |
16 Oct 2012 | USD | 10.2 | 10.27 | 10.08 | 10.22 | 10.22 | +0.1 (+0.99%) | 110,600 |
15 Oct 2012 | USD | 10.09 | 10.33 | 10.06 | 10.12 | 10.12 | -0.03 (-0.30%) | 235,400 |
12 Oct 2012 | USD | 10.33 | 10.375 | 10.1 | 10.15 | 10.15 | -0.2 (-1.93%) | 166,800 |
11 Oct 2012 | USD | 10.27 | 10.405 | 10.178 | 10.35 | 10.35 | +0.18 (+1.77%) | 93,200 |
10 Oct 2012 | USD | 10.34 | 10.37 | 10.1 | 10.17 | 10.17 | -0.16 (-1.55%) | 184,500 |
9 Oct 2012 | USD | 10.5 | 10.54 | 10.31 | 10.33 | 10.33 | -0.17 (-1.62%) | 152,800 |
8 Oct 2012 | USD | 10.43 | 10.58 | 10.39 | 10.5 | 10.5 | +0.01 (+0.10%) | 60,000 |
5 Oct 2012 | USD | 10.61 | 10.84 | 10.33 | 10.49 | 10.49 | -0.1 (-0.94%) | 200,300 |
4 Oct 2012 | USD | 10.5 | 10.59 | 10.39 | 10.59 | 10.59 | +0.16 (+1.53%) | 105,000 |
3 Oct 2012 | USD | 10.38 | 10.56 | 10.31 | 10.43 | 10.43 | +0.03 (+0.29%) | 64,800 |
2 Oct 2012 | USD | 10.45 | 10.64 | 10.35 | 10.4 | 10.4 | -0.045 (-0.43%) | 151,000 |
1 Oct 2012 | USD | 10.56 | 10.68 | 10.39 | 10.445 | 10.445 | -0.085 (-0.81%) | 137,800 |
28 Sep 2012 | USD | 10.59 | 10.62 | 10.46 | 10.53 | 10.53 | -0.13 (-1.22%) | 145,000 |
27 Sep 2012 | USD | 10.72 | 10.79 | 10.58 | 10.66 | 10.66 | -0.005 (-0.05%) | 85,000 |
26 Sep 2012 | USD | 10.82 | 10.848 | 10.59 | 10.665 | 10.665 | -0.125 (-1.16%) | 151,100 |
25 Sep 2012 | USD | 10.87 | 10.95 | 10.79 | 10.79 | 10.79 | -0.02 (-0.19%) | 240,100 |
24 Sep 2012 | USD | 10.72 | 10.93 | 10.6 | 10.81 | 10.81 | +0.03 (+0.28%) | 128,100 |