Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | USD | 10.43 | 10.56 | 10.32 | 10.32 | 10.32 | -0.09 (-0.86%) | 329,300 |
17 May 2012 | USD | 10.71 | 10.8 | 10.39 | 10.41 | 10.41 | -0.26 (-2.44%) | 252,800 |
16 May 2012 | USD | 10.74 | 10.81 | 10.56 | 10.67 | 10.67 | -0.03 (-0.28%) | 358,900 |
15 May 2012 | USD | 10.82 | 10.959 | 10.67 | 10.7 | 10.7 | -0.12 (-1.11%) | 345,700 |
14 May 2012 | USD | 10.52 | 11.04 | 10.52 | 10.82 | 10.82 | +0.18 (+1.69%) | 453,600 |
11 May 2012 | USD | 10.6 | 10.81 | 10.58 | 10.64 | 10.64 | -0.06 (-0.56%) | 183,200 |
10 May 2012 | USD | 10.85 | 10.87 | 10.63 | 10.7 | 10.7 | -0.06 (-0.56%) | 151,000 |
9 May 2012 | USD | 10.6 | 10.91 | 10.54 | 10.76 | 10.76 | -0.09 (-0.83%) | 355,600 |
8 May 2012 | USD | 10.94 | 10.98 | 10.79 | 10.85 | 10.85 | -0.13 (-1.18%) | 318,300 |
7 May 2012 | USD | 10.81 | 11.03 | 10.74 | 10.98 | 10.98 | +0.14 (+1.29%) | 360,000 |
4 May 2012 | USD | 11.05 | 11.11 | 10.84 | 10.84 | 10.84 | -0.33 (-2.95%) | 405,700 |
3 May 2012 | USD | 11.45 | 11.5 | 11.125 | 11.17 | 11.17 | -0.32 (-2.79%) | 447,200 |
2 May 2012 | USD | 11.52 | 11.89 | 11.32 | 11.49 | 11.49 | +0.16 (+1.41%) | 664,200 |
1 May 2012 | USD | 11.55 | 11.85 | 11.32 | 11.33 | 11.33 | -0.25 (-2.16%) | 591,800 |
30 Apr 2012 | USD | 11.67 | 11.77 | 11.48 | 11.58 | 11.58 | -0.07 (-0.60%) | 445,200 |
27 Apr 2012 | USD | 11.36 | 11.68 | 11.36 | 11.65 | 11.65 | +0.34 (+3.01%) | 529,600 |
26 Apr 2012 | USD | 11.17 | 11.43 | 11.17 | 11.31 | 11.31 | +0.14 (+1.25%) | 538,100 |
25 Apr 2012 | USD | 11.19 | 11.3 | 11.04 | 11.17 | 11.17 | +0.08 (+0.72%) | 238,400 |
24 Apr 2012 | USD | 10.9 | 11.18 | 10.87 | 11.09 | 11.09 | +0.17 (+1.56%) | 275,200 |
23 Apr 2012 | USD | 10.91 | 10.97 | 10.73 | 10.92 | 10.92 | -0.12 (-1.09%) | 270,300 |
20 Apr 2012 | USD | 11.15 | 11.24 | 11.02 | 11.04 | 11.04 | +0.03 (+0.27%) | 337,000 |
19 Apr 2012 | USD | 11.25 | 11.28 | 10.99 | 11.01 | 11.01 | -0.2 (-1.78%) | 310,800 |
18 Apr 2012 | USD | 11.35 | 11.53 | 11.09 | 11.21 | 11.21 | -0.2 (-1.75%) | 255,100 |
17 Apr 2012 | USD | 11.3 | 11.55 | 11.24 | 11.41 | 11.41 | +0.21 (+1.88%) | 358,100 |
16 Apr 2012 | USD | 11.35 | 11.41 | 11.13 | 11.2 | 11.2 | -0.07 (-0.62%) | 252,200 |
13 Apr 2012 | USD | 10.92 | 11.3 | 10.92 | 11.27 | 11.27 | +0.35 (+3.21%) | 567,800 |
12 Apr 2012 | USD | 10.8 | 10.98 | 10.76 | 10.92 | 10.92 | +0.15 (+1.39%) | 208,600 |
11 Apr 2012 | USD | 10.8 | 10.94 | 10.68 | 10.77 | 10.77 | +0.06 (+0.56%) | 409,300 |
10 Apr 2012 | USD | 11 | 11.17 | 10.64 | 10.71 | 10.71 | -0.35 (-3.16%) | 428,300 |
9 Apr 2012 | USD | 11.02 | 11.21 | 11 | 11.06 | 11.06 | -0.22 (-1.95%) | 338,700 |