Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2012 | USD | 14.5 | 16.56 | 14.1801 | 14.97 | 14.97 | +1.9 (+14.54%) | 1,005,499 |
28 Feb 2012 | USD | 13.41 | 13.41 | 13.01 | 13.07 | 13.07 | -0.33 (-2.46%) | 153,856 |
27 Feb 2012 | USD | 13.07 | 13.43 | 13.01 | 13.4 | 13.4 | +0.19 (+1.44%) | 94,476 |
24 Feb 2012 | USD | 13.28 | 13.54 | 13.03 | 13.21 | 13.21 | -0.08 (-0.60%) | 228,828 |
23 Feb 2012 | USD | 13.1 | 13.38 | 13.001 | 13.29 | 13.29 | +0.28 (+2.15%) | 185,226 |
22 Feb 2012 | USD | 13.72 | 13.985 | 13 | 13.01 | 13.01 | -0.73 (-5.31%) | 171,861 |
21 Feb 2012 | USD | 13.86 | 14.13 | 13.67 | 13.74 | 13.74 | -0.04 (-0.29%) | 165,429 |
20 Feb 2012 | USD | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 14.04 | 14.15 | 13.75 | 13.78 | 13.78 | -0.19 (-1.36%) | 111,205 |
16 Feb 2012 | USD | 13.58 | 14.25 | 13.4 | 13.97 | 13.97 | +0.39 (+2.87%) | 218,902 |
15 Feb 2012 | USD | 14.12 | 14.27 | 13.49 | 13.58 | 13.58 | -0.42 (-3%) | 203,935 |
14 Feb 2012 | USD | 14.94 | 14.94 | 13.88 | 14 | 14 | -0.98 (-6.54%) | 252,630 |
13 Feb 2012 | USD | 15 | 15.17 | 14.91 | 14.98 | 14.98 | +0.15 (+1.01%) | 276,040 |
10 Feb 2012 | USD | 15.19 | 15.19 | 14.6 | 14.83 | 14.83 | -0.2 (-1.33%) | 353,306 |
9 Feb 2012 | USD | 13.92 | 15.1 | 13.9 | 15.03 | 15.03 | +1.15 (+8.29%) | 366,652 |
8 Feb 2012 | USD | 13.65 | 14.3 | 13.64 | 13.88 | 13.88 | +0.24 (+1.76%) | 259,073 |
7 Feb 2012 | USD | 13.25 | 13.87 | 12.97 | 13.64 | 13.64 | +0.41 (+3.10%) | 240,467 |
6 Feb 2012 | USD | 12.51 | 13.33 | 12.44 | 13.23 | 13.23 | +0.67 (+5.33%) | 341,846 |
3 Feb 2012 | USD | 12.2 | 12.68 | 12.11 | 12.56 | 12.56 | +0.57 (+4.75%) | 391,756 |
2 Feb 2012 | USD | 11.94 | 12.11 | 11.79 | 11.99 | 11.99 | +0.09 (+0.76%) | 266,240 |
1 Feb 2012 | USD | 11.89 | 12.11 | 11.73 | 11.9 | 11.9 | +0.15 (+1.28%) | 296,880 |
31 Jan 2012 | USD | 11.9 | 12 | 11.61 | 11.75 | 11.75 | -0.03 (-0.25%) | 358,340 |
30 Jan 2012 | USD | 11.72 | 12.08 | 11.25 | 11.78 | 11.78 | -0.02 (-0.17%) | 435,703 |
27 Jan 2012 | USD | 12.52 | 12.6 | 11.57 | 11.8 | 11.8 | -0.79 (-6.27%) | 552,195 |
26 Jan 2012 | USD | 13.04 | 13.16 | 12.4 | 12.59 | 12.59 | -0.37 (-2.85%) | 190,876 |
25 Jan 2012 | USD | 12.75 | 13.07 | 12.75 | 12.96 | 12.96 | +0.16 (+1.25%) | 136,690 |
24 Jan 2012 | USD | 12.95 | 13.02 | 12.75 | 12.8 | 12.8 | -0.28 (-2.14%) | 251,788 |
23 Jan 2012 | USD | 13.28 | 13.35 | 13.08 | 13.08 | 13.08 | -0.24 (-1.80%) | 140,153 |
20 Jan 2012 | USD | 13.28 | 13.48 | 13.2 | 13.32 | 13.32 | +0.01 (+0.08%) | 122,284 |
19 Jan 2012 | USD | 13.51 | 13.59 | 13.22 | 13.31 | 13.31 | -0.07 (-0.52%) | 145,740 |