Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | USD | 14.86 | 15 | 14.74 | 14.81 | 14.81 | 0.0 (0.0%) | 549,400 |
22 Feb 2012 | USD | 14.5 | 15 | 14.5 | 14.81 | 14.81 | +0.3 (+2.07%) | 770,300 |
21 Feb 2012 | USD | 14.5 | 14.66 | 14.38 | 14.51 | 14.51 | -0.14 (-0.96%) | 368,100 |
20 Feb 2012 | USD | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 14.58 | 14.72 | 14.51 | 14.65 | 14.65 | +0.05 (+0.34%) | 287,900 |
16 Feb 2012 | USD | 14.42 | 14.62 | 14.4 | 14.6 | 14.6 | +0.05 (+0.34%) | 260,800 |
15 Feb 2012 | USD | 14.49 | 14.73 | 14.39 | 14.55 | 14.55 | +0.25 (+1.75%) | 289,600 |
14 Feb 2012 | USD | 14.22 | 14.32 | 14.16 | 14.3 | 14.3 | +0.04 (+0.28%) | 207,700 |
13 Feb 2012 | USD | 14.01 | 14.3 | 14 | 14.26 | 14.26 | +0.22 (+1.57%) | 231,000 |
10 Feb 2012 | USD | 13.95 | 14.04 | 13.64 | 14.04 | 14.04 | +0.03 (+0.21%) | 305,300 |
9 Feb 2012 | USD | 14 | 14.05 | 13.95 | 14.01 | 14.01 | -0.05 (-0.36%) | 637,500 |
8 Feb 2012 | USD | 14.1 | 14.24 | 13.9 | 14.06 | 14.06 | +0.08 (+0.57%) | 406,800 |
7 Feb 2012 | USD | 14.11 | 14.14 | 13.85 | 13.98 | 13.98 | -0.14 (-0.99%) | 836,300 |
6 Feb 2012 | USD | 13.82 | 14.24 | 13.7 | 14.12 | 14.12 | +0.32 (+2.32%) | 933,500 |
3 Feb 2012 | USD | 12.8 | 14.07 | 12.78 | 13.8 | 13.8 | +0.76 (+5.83%) | 2,125,600 |
2 Feb 2012 | USD | 12.4 | 13.09 | 12.27 | 13.04 | 13.04 | +0.68 (+5.50%) | 2,794,700 |
1 Feb 2012 | USD | 12.35 | 12.51 | 12.12 | 12.36 | 12.36 | 0.0 (0.0%) | 633,800 |
31 Jan 2012 | USD | 11.97 | 12.53 | 11.94 | 12.36 | 12.36 | +0.4 (+3.34%) | 1,135,100 |
30 Jan 2012 | USD | 11.01 | 12.04 | 11.01 | 11.96 | 11.96 | +0.95 (+8.63%) | 731,200 |
27 Jan 2012 | USD | 10.98 | 11.1 | 10.98 | 11.01 | 11.01 | +0.03 (+0.27%) | 363,600 |
26 Jan 2012 | USD | 11.13 | 11.22 | 10.98 | 10.98 | 10.98 | -0.2 (-1.79%) | 471,600 |
25 Jan 2012 | USD | 10.92 | 11.21 | 10.76 | 11.18 | 11.18 | +0.2 (+1.82%) | 1,123,700 |
24 Jan 2012 | USD | 10.8 | 11.06 | 10.8 | 10.98 | 10.98 | +0.1 (+0.92%) | 1,603,600 |
23 Jan 2012 | USD | 10.75 | 10.94 | 10.72 | 10.88 | 10.88 | +0.11 (+1.02%) | 468,000 |
20 Jan 2012 | USD | 10.98 | 11 | 10.63 | 10.77 | 10.77 | -0.26 (-2.36%) | 629,600 |
19 Jan 2012 | USD | 11 | 11.1 | 10.93 | 11.03 | 11.03 | +0.12 (+1.10%) | 601,700 |
18 Jan 2012 | USD | 11.05 | 11.25 | 10.81 | 10.91 | 10.91 | +0.03 (+0.28%) | 1,030,700 |
17 Jan 2012 | USD | 11.25 | 11.75 | 10.8 | 10.88 | 10.88 | +0.18 (+1.68%) | 2,758,300 |
16 Jan 2012 | USD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 11.03 | 11.8 | 10.3 | 10.7 | 10.7 | -0.6 (-5.31%) | 1,853,500 |