Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2012 | USD | 10.06 | 10.48 | 9.89 | 10.35 | 10.35 | +0.25 (+2.48%) | 56,442 |
21 Feb 2012 | USD | 10.65 | 10.72 | 10.045 | 10.1 | 10.1 | -0.59 (-5.52%) | 70,632 |
20 Feb 2012 | USD | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 10.24 | 10.73 | 10.19 | 10.69 | 10.69 | +0.48 (+4.70%) | 53,661 |
16 Feb 2012 | USD | 10.5 | 10.56 | 10.05 | 10.21 | 10.21 | -0.31 (-2.95%) | 70,857 |
15 Feb 2012 | USD | 10.84 | 10.9699 | 10.41 | 10.52 | 10.52 | -0.33 (-3.04%) | 114,175 |
14 Feb 2012 | USD | 10.44 | 10.94 | 10.34 | 10.85 | 10.85 | +0.33 (+3.14%) | 112,964 |
13 Feb 2012 | USD | 10.4 | 10.57 | 10.22 | 10.52 | 10.52 | +0.2 (+1.94%) | 123,319 |
10 Feb 2012 | USD | 10.3 | 10.33 | 10.13 | 10.32 | 10.32 | -0.08 (-0.77%) | 27,190 |
9 Feb 2012 | USD | 10.49 | 10.6 | 10.16 | 10.4 | 10.4 | -0.09 (-0.86%) | 59,032 |
8 Feb 2012 | USD | 10 | 10.64 | 9.96 | 10.49 | 10.49 | +0.46 (+4.59%) | 129,166 |
7 Feb 2012 | USD | 10.42 | 10.42 | 9.946 | 10.03 | 10.03 | -0.38 (-3.65%) | 80,800 |
6 Feb 2012 | USD | 10.63 | 10.88 | 10.27 | 10.41 | 10.41 | -0.31 (-2.89%) | 83,648 |
3 Feb 2012 | USD | 10.9 | 11.18 | 10.62 | 10.72 | 10.72 | -0.17 (-1.56%) | 105,800 |
2 Feb 2012 | USD | 10.98 | 11.01 | 10.7 | 10.89 | 10.89 | -0.11 (-1%) | 95,155 |
1 Feb 2012 | USD | 10.79 | 11.09 | 10.79 | 11 | 11 | +0.2 (+1.85%) | 212,018 |
31 Jan 2012 | USD | 10.86 | 11.2099 | 10.48 | 10.8 | 10.8 | -0.03 (-0.28%) | 207,247 |
30 Jan 2012 | USD | 10.02 | 10.86 | 9.99 | 10.83 | 10.83 | +0.79 (+7.87%) | 337,299 |
27 Jan 2012 | USD | 9.52 | 10.17 | 9.4 | 10.04 | 10.04 | +0.94 (+10.33%) | 419,925 |
26 Jan 2012 | USD | 9.04 | 9.3 | 8.9 | 9.1 | 9.1 | +0.04 (+0.44%) | 86,948 |
25 Jan 2012 | USD | 8.74 | 9.17 | 8.68 | 9.06 | 9.06 | +0.36 (+4.14%) | 39,464 |
24 Jan 2012 | USD | 8.81 | 8.81 | 8.61 | 8.7 | 8.7 | -0.15 (-1.69%) | 64,236 |
23 Jan 2012 | USD | 8.85 | 8.94 | 8.57 | 8.85 | 8.85 | 0.0 (0.0%) | 42,720 |
20 Jan 2012 | USD | 8.45 | 8.85 | 8.45 | 8.85 | 8.85 | +0.36 (+4.24%) | 84,244 |
19 Jan 2012 | USD | 8.77 | 8.84 | 8.43 | 8.49 | 8.49 | -0.25 (-2.86%) | 40,489 |
18 Jan 2012 | USD | 8.2 | 8.92 | 8.2 | 8.74 | 8.74 | +0.54 (+6.59%) | 101,892 |
17 Jan 2012 | USD | 8.02 | 8.37 | 7.99 | 8.2 | 8.2 | +0.21 (+2.63%) | 394,714 |
16 Jan 2012 | USD | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 7.98 | 8.1 | 7.94 | 7.99 | 7.99 | +0.02 (+0.25%) | 166,279 |
12 Jan 2012 | USD | 8 | 8.2 | 7.7502 | 7.97 | 7.97 | -0.03 (-0.38%) | 171,404 |