Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2012 | USD | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 10.72 | 11.4 | 10.72 | 11.28 | 11.28 | +0.47 (+4.35%) | 734,300 |
4 Apr 2012 | USD | 11.02 | 11.05 | 10.71 | 10.81 | 10.81 | -0.32 (-2.88%) | 515,000 |
3 Apr 2012 | USD | 11.28 | 11.38 | 11.11 | 11.13 | 11.13 | -0.21 (-1.85%) | 261,100 |
2 Apr 2012 | USD | 11.2 | 11.38 | 11.03 | 11.34 | 11.34 | +0.11 (+0.98%) | 294,800 |
30 Mar 2012 | USD | 11.52 | 11.55 | 11.21 | 11.23 | 11.23 | -0.16 (-1.40%) | 380,400 |
29 Mar 2012 | USD | 11.45 | 11.51 | 11.15 | 11.39 | 11.39 | -0.17 (-1.47%) | 579,600 |
28 Mar 2012 | USD | 11.45 | 11.63 | 11.33 | 11.56 | 11.56 | +0.1 (+0.87%) | 567,300 |
27 Mar 2012 | USD | 11.17 | 11.7 | 11.08 | 11.46 | 11.46 | +0.34 (+3.06%) | 899,700 |
26 Mar 2012 | USD | 10.89 | 11.14 | 10.78 | 11.12 | 11.12 | +0.31 (+2.87%) | 484,800 |
23 Mar 2012 | USD | 10.89 | 11 | 10.64 | 10.81 | 10.81 | -0.07 (-0.64%) | 564,600 |
22 Mar 2012 | USD | 10.73 | 10.92 | 10.66 | 10.88 | 10.88 | +0.07 (+0.65%) | 310,600 |
21 Mar 2012 | USD | 11 | 11.08 | 10.81 | 10.81 | 10.81 | -0.2 (-1.82%) | 321,600 |
20 Mar 2012 | USD | 11 | 11.06 | 10.81 | 11.01 | 11.01 | -0.06 (-0.54%) | 488,400 |
19 Mar 2012 | USD | 11.4 | 11.4 | 10.95 | 11.07 | 11.07 | -0.36 (-3.15%) | 782,800 |
16 Mar 2012 | USD | 11.62 | 11.65 | 11.41 | 11.43 | 11.43 | -0.13 (-1.12%) | 552,100 |
15 Mar 2012 | USD | 11.3 | 11.62 | 11.2 | 11.56 | 11.56 | +0.3 (+2.66%) | 729,800 |
14 Mar 2012 | USD | 11.1 | 11.3 | 10.98 | 11.26 | 11.26 | +0.15 (+1.35%) | 564,400 |
13 Mar 2012 | USD | 10.85 | 11.18 | 10.75 | 11.11 | 11.11 | +0.22 (+2.02%) | 975,000 |
12 Mar 2012 | USD | 10.55 | 11.04 | 10.55 | 10.89 | 10.89 | +0.36 (+3.42%) | 953,600 |
9 Mar 2012 | USD | 10.61 | 10.678 | 10.38 | 10.53 | 10.53 | -0.04 (-0.38%) | 1,890,500 |
8 Mar 2012 | USD | 10.65 | 10.78 | 10.49 | 10.57 | 10.57 | +0.02 (+0.19%) | 809,000 |
7 Mar 2012 | USD | 10.63 | 10.72 | 10.21 | 10.55 | 10.55 | -0.03 (-0.28%) | 2,305,200 |
6 Mar 2012 | USD | 10.55 | 10.99 | 10.41 | 10.58 | 10.58 | -1.3 (-10.94%) | 4,206,700 |
5 Mar 2012 | USD | 11.24 | 11.97 | 11.15 | 11.88 | 11.88 | +0.68 (+6.07%) | 2,863,800 |
2 Mar 2012 | USD | 11.32 | 11.52 | 11.2 | 11.2 | 11.2 | -0.09 (-0.80%) | 535,100 |
1 Mar 2012 | USD | 11.28 | 11.49 | 11.2 | 11.29 | 11.29 | +0.02 (+0.18%) | 689,700 |
29 Feb 2012 | USD | 11.85 | 11.85 | 11.27 | 11.27 | 11.27 | -0.54 (-4.57%) | 694,400 |
28 Feb 2012 | USD | 11.97 | 11.98 | 11.74 | 11.81 | 11.81 | -0.12 (-1.01%) | 409,900 |
27 Feb 2012 | USD | 11.55 | 12.12 | 11.55 | 11.93 | 11.93 | +0.32 (+2.76%) | 856,800 |