Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2012 | USD | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 9.99 | 10.04 | 9.86 | 10.03 | 10.03 | +0.02 (+0.20%) | 393,200 |
25 Oct 2012 | USD | 9.92 | 10.03 | 9.82 | 10.01 | 10.01 | +0.14 (+1.42%) | 382,600 |
24 Oct 2012 | USD | 9.93 | 9.94 | 9.76 | 9.87 | 9.87 | -0.05 (-0.50%) | 369,400 |
23 Oct 2012 | USD | 9.79 | 9.98 | 9.6 | 9.92 | 9.92 | +0.02 (+0.20%) | 405,300 |
22 Oct 2012 | USD | 9.812 | 9.93 | 9.685 | 9.9 | 9.9 | +0.02 (+0.20%) | 469,400 |
19 Oct 2012 | USD | 10.33 | 10.33 | 9.68 | 9.88 | 9.88 | -0.61 (-5.82%) | 948,500 |
18 Oct 2012 | USD | 10.44 | 10.56 | 10.25 | 10.49 | 10.49 | +0.11 (+1.06%) | 862,900 |
17 Oct 2012 | USD | 10.03 | 10.48 | 9.7 | 10.38 | 10.38 | +0.68 (+7.01%) | 1,785,900 |
16 Oct 2012 | USD | 9.69 | 9.797 | 9.57 | 9.7 | 9.7 | +0.07 (+0.73%) | 479,400 |
15 Oct 2012 | USD | 9.74 | 9.74 | 9.46 | 9.63 | 9.63 | -0.06 (-0.62%) | 594,000 |
12 Oct 2012 | USD | 9.42 | 9.8 | 9.22 | 9.69 | 9.69 | -0.12 (-1.22%) | 829,500 |
11 Oct 2012 | USD | 10.1 | 10.13 | 9.79 | 9.81 | 9.81 | -0.2 (-2.00%) | 431,300 |
10 Oct 2012 | USD | 10.06 | 10.19 | 9.93 | 10.01 | 10.01 | -0.005 (-0.05%) | 478,900 |
9 Oct 2012 | USD | 10.36 | 10.45 | 9.99 | 10.015 | 10.015 | -0.385 (-3.70%) | 395,300 |
8 Oct 2012 | USD | 10.15 | 10.48 | 9.95 | 10.4 | 10.4 | +0.19 (+1.86%) | 603,000 |
5 Oct 2012 | USD | 10.36 | 10.46 | 10.17 | 10.21 | 10.21 | -0.09 (-0.87%) | 513,700 |
4 Oct 2012 | USD | 10.291 | 10.36 | 10.18 | 10.3 | 10.3 | +0.03 (+0.29%) | 305,200 |
3 Oct 2012 | USD | 10.14 | 10.47 | 10.14 | 10.27 | 10.27 | 0.0 (0.0%) | 296,700 |
2 Oct 2012 | USD | 10.47 | 10.58 | 10.25 | 10.27 | 10.27 | -0.16 (-1.53%) | 347,600 |
1 Oct 2012 | USD | 10.32 | 10.44 | 10.182 | 10.43 | 10.43 | +0.16 (+1.56%) | 362,100 |
28 Sep 2012 | USD | 10.34 | 10.37 | 10.19 | 10.27 | 10.27 | -0.13 (-1.25%) | 214,700 |
27 Sep 2012 | USD | 10.303 | 10.56 | 10.303 | 10.4 | 10.4 | 0.0 (0.0%) | 358,600 |
26 Sep 2012 | USD | 10.53 | 10.7 | 10.39 | 10.4 | 10.4 | -0.135 (-1.28%) | 570,900 |
25 Sep 2012 | USD | 10.49 | 10.83 | 10.35 | 10.535 | 10.535 | +0.055 (+0.52%) | 835,700 |
24 Sep 2012 | USD | 10.36 | 10.51 | 10.24 | 10.48 | 10.48 | +0.085 (+0.82%) | 497,900 |
21 Sep 2012 | USD | 10.23 | 10.45 | 10.15 | 10.395 | 10.395 | +0.305 (+3.02%) | 1,821,300 |
20 Sep 2012 | USD | 10.15 | 10.23 | 9.95 | 10.09 | 10.09 | -0.144 (-1.41%) | 335,900 |
19 Sep 2012 | USD | 10.26 | 10.29 | 10.115 | 10.234 | 10.234 | -0.006 (-0.06%) | 357,000 |
18 Sep 2012 | USD | 10.24 | 10.25 | 10.05 | 10.24 | 10.24 | +0.03 (+0.29%) | 254,000 |