Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2012 | USD | 10.7 | 10.79 | 10.59 | 10.78 | 10.78 | +0.2 (+1.89%) | 331,500 |
20 Sep 2012 | USD | 10.63 | 10.7 | 10.52 | 10.58 | 10.58 | -0.1 (-0.94%) | 138,300 |
19 Sep 2012 | USD | 10.77 | 10.81 | 10.67 | 10.68 | 10.68 | -0.1 (-0.93%) | 154,700 |
18 Sep 2012 | USD | 10.67 | 10.82 | 10.58 | 10.78 | 10.78 | -0.04 (-0.37%) | 128,500 |
17 Sep 2012 | USD | 10.79 | 10.85 | 10.68 | 10.82 | 10.82 | +0.03 (+0.28%) | 115,200 |
14 Sep 2012 | USD | 10.74 | 10.87 | 10.68 | 10.79 | 10.79 | +0.05 (+0.47%) | 214,000 |
13 Sep 2012 | USD | 10.6 | 10.79 | 10.57 | 10.74 | 10.74 | +0.11 (+1.03%) | 165,700 |
12 Sep 2012 | USD | 10.65 | 10.669 | 10.55 | 10.63 | 10.63 | 0.0 (0.0%) | 96,000 |
11 Sep 2012 | USD | 10.65 | 10.7 | 10.58 | 10.63 | 10.63 | +0.03 (+0.28%) | 93,500 |
10 Sep 2012 | USD | 10.53 | 10.665 | 10.49 | 10.6 | 10.6 | +0.05 (+0.47%) | 130,200 |
7 Sep 2012 | USD | 10.6 | 10.69 | 10.52 | 10.55 | 10.55 | -0.01 (-0.09%) | 146,000 |
6 Sep 2012 | USD | 10.27 | 10.58 | 10.22 | 10.56 | 10.56 | +0.35 (+3.43%) | 147,700 |
5 Sep 2012 | USD | 10.28 | 10.47 | 10.17 | 10.21 | 10.21 | -0.11 (-1.07%) | 177,700 |
4 Sep 2012 | USD | 10.27 | 10.37 | 10.133 | 10.32 | 10.32 | +0.04 (+0.39%) | 163,000 |
3 Sep 2012 | USD | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 10.31 | 10.38 | 10.19 | 10.28 | 10.28 | +0.02 (+0.19%) | 89,100 |
30 Aug 2012 | USD | 10.31 | 10.399 | 10.21 | 10.26 | 10.26 | -0.13 (-1.25%) | 128,600 |
29 Aug 2012 | USD | 10.36 | 10.47 | 10.35 | 10.39 | 10.39 | +0.04 (+0.39%) | 77,000 |
28 Aug 2012 | USD | 10.29 | 10.46 | 10.21 | 10.35 | 10.35 | +0.04 (+0.39%) | 95,300 |
27 Aug 2012 | USD | 10.39 | 10.44 | 10.253 | 10.31 | 10.31 | -0.07 (-0.67%) | 125,400 |
24 Aug 2012 | USD | 10.33 | 10.44 | 10.23 | 10.38 | 10.38 | +0.02 (+0.19%) | 167,800 |
23 Aug 2012 | USD | 10.57 | 10.57 | 10.3 | 10.36 | 10.36 | -0.23 (-2.17%) | 134,300 |
22 Aug 2012 | USD | 10.64 | 10.72 | 10.55 | 10.59 | 10.59 | -0.06 (-0.56%) | 93,600 |
21 Aug 2012 | USD | 10.8 | 10.87 | 10.55 | 10.65 | 10.65 | -0.13 (-1.21%) | 207,800 |
20 Aug 2012 | USD | 10.76 | 10.81 | 10.65 | 10.78 | 10.78 | -0.03 (-0.28%) | 213,100 |
17 Aug 2012 | USD | 10.7 | 10.82 | 10.64 | 10.81 | 10.81 | +0.1 (+0.93%) | 278,800 |
16 Aug 2012 | USD | 10.51 | 10.74 | 10.45 | 10.71 | 10.71 | +0.22 (+2.10%) | 193,800 |
15 Aug 2012 | USD | 10.37 | 10.5 | 10.34 | 10.49 | 10.49 | +0.08 (+0.77%) | 269,500 |
14 Aug 2012 | USD | 10.39 | 10.5 | 10.35 | 10.41 | 10.41 | +0.1 (+0.97%) | 154,400 |
13 Aug 2012 | USD | 10.33 | 10.38 | 10.18 | 10.31 | 10.31 | -0.05 (-0.48%) | 139,100 |