Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2012 | USD | 12.11 | 12.19 | 12.06 | 12.17 | 11.8385 | +0.09 (+0.75%) | 84,569 |
5 Nov 2012 | USD | 12.06 | 12.1 | 11.98 | 12.08 | 11.751 | -0.02 (-0.17%) | 69,244 |
2 Nov 2012 | USD | 12.2 | 12.23 | 12.07 | 12.1 | 11.7704 | -0.14 (-1.14%) | 146,811 |
1 Nov 2012 | USD | 12.14 | 12.24 | 12.14 | 12.24 | 11.9066 | +0.07 (+0.58%) | 62,394 |
31 Oct 2012 | USD | 12.08 | 12.39 | 12 | 12.17 | 11.8385 | +0.06 (+0.50%) | 233,669 |
30 Oct 2012 | USD | 12.11 | 12.11 | 12.11 | 12.11 | 11.7802 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 12.11 | 12.11 | 12.11 | 12.11 | 11.7802 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 12.08 | 12.19 | 12.01 | 12.11 | 11.7802 | -0.02 (-0.16%) | 299,527 |
25 Oct 2012 | USD | 12.09 | 12.15 | 12.06 | 12.13 | 11.7996 | +0.06 (+0.50%) | 273,771 |
24 Oct 2012 | USD | 12.2 | 12.28 | 11.98 | 12.07 | 11.7412 | +0.51 (+4.41%) | 3,853,479 |
23 Oct 2012 | USD | 11.59 | 11.65 | 11.52 | 11.56 | 11.2451 | -0.27 (-2.28%) | 86,259 |
22 Oct 2012 | USD | 11.79 | 11.84 | 11.74 | 11.83 | 11.5078 | -0.03 (-0.25%) | 126,787 |
19 Oct 2012 | USD | 11.87 | 11.92 | 11.81 | 11.86 | 11.537 | +0.05 (+0.42%) | 148,884 |
18 Oct 2012 | USD | 11.85 | 11.93 | 11.74 | 11.81 | 11.4883 | -0.06 (-0.51%) | 382,222 |
17 Oct 2012 | USD | 11.85 | 11.9 | 11.79 | 11.87 | 11.5467 | -0.03 (-0.25%) | 87,078 |
16 Oct 2012 | USD | 11.8 | 11.9 | 11.74 | 11.9 | 11.5759 | +0.16 (+1.36%) | 184,248 |
15 Oct 2012 | USD | 11.72 | 11.76 | 11.66 | 11.74 | 11.4202 | +0.09 (+0.77%) | 81,131 |
12 Oct 2012 | USD | 11.64 | 11.66 | 11.59 | 11.65 | 11.3327 | +0.1 (+0.87%) | 171,896 |
11 Oct 2012 | USD | 11.57 | 11.65 | 11.5 | 11.55 | 11.2354 | +0.16 (+1.40%) | 48,281 |
10 Oct 2012 | USD | 11.54 | 11.54 | 11.35 | 11.39 | 11.0798 | -0.13 (-1.13%) | 88,384 |
9 Oct 2012 | USD | 11.47 | 11.54 | 11.44 | 11.52 | 11.2062 | -0.18 (-1.54%) | 117,686 |
8 Oct 2012 | USD | 11.68 | 11.71 | 11.63 | 11.7 | 11.3813 | +0.02 (+0.17%) | 32,707 |
5 Oct 2012 | USD | 11.82 | 11.82 | 11.64 | 11.68 | 11.3619 | -0.04 (-0.34%) | 100,121 |
4 Oct 2012 | USD | 11.62 | 11.73 | 11.6 | 11.72 | 11.4008 | +0.134 (+1.16%) | 60,710 |
3 Oct 2012 | USD | 11.64 | 11.66 | 11.57 | 11.586 | 11.2704 | -0.014 (-0.12%) | 80,671 |
2 Oct 2012 | USD | 11.79 | 11.79 | 11.52 | 11.6 | 11.284 | -0.01 (-0.09%) | 287,988 |
1 Oct 2012 | USD | 11.62 | 11.74 | 11.6 | 11.61 | 11.2938 | +0.15 (+1.31%) | 58,480 |
28 Sep 2012 | USD | 11.48 | 11.58 | 11.44 | 11.46 | 11.1479 | -0.17 (-1.46%) | 167,379 |
27 Sep 2012 | USD | 11.6 | 11.66 | 11.56 | 11.63 | 11.3132 | +0.11 (+0.95%) | 59,604 |
26 Sep 2012 | USD | 11.52 | 11.56 | 11.48 | 11.52 | 11.2062 | -0.13 (-1.12%) | 119,063 |