Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | USD | 12.51 | 12.95 | 12.49 | 12.91 | 12.91 | +0.57 (+4.62%) | 676,400 |
14 Dec 2011 | USD | 12.02 | 12.68 | 11.86 | 12.34 | 12.34 | +0.18 (+1.48%) | 1,140,500 |
13 Dec 2011 | USD | 13.7 | 13.92 | 11.77 | 12.16 | 12.16 | +1.71 (+16.36%) | 3,716,700 |
12 Dec 2011 | USD | 10.55 | 10.72 | 10.26 | 10.45 | 10.45 | -0.23 (-2.15%) | 361,000 |
9 Dec 2011 | USD | 10.76 | 10.9 | 10.59 | 10.68 | 10.68 | +0.14 (+1.33%) | 259,400 |
8 Dec 2011 | USD | 10.91 | 10.96 | 10.5 | 10.54 | 10.54 | -0.48 (-4.36%) | 176,400 |
7 Dec 2011 | USD | 11.04 | 11.05 | 10.78 | 11.02 | 11.02 | +0.01 (+0.09%) | 131,400 |
6 Dec 2011 | USD | 10.85 | 11.08 | 10.64 | 11.01 | 11.01 | +0.19 (+1.76%) | 245,900 |
5 Dec 2011 | USD | 10.74 | 10.9 | 10.69 | 10.82 | 10.82 | +0.32 (+3.05%) | 357,700 |
2 Dec 2011 | USD | 10.53 | 10.66 | 10.31 | 10.5 | 10.5 | +0.13 (+1.25%) | 355,800 |
1 Dec 2011 | USD | 10.5 | 10.59 | 10.21 | 10.37 | 10.37 | -0.11 (-1.05%) | 709,400 |
30 Nov 2011 | USD | 10.75 | 10.85 | 10.25 | 10.48 | 10.48 | -0.07 (-0.66%) | 724,900 |
29 Nov 2011 | USD | 10.79 | 10.84 | 10.5 | 10.55 | 10.55 | -0.22 (-2.04%) | 248,900 |
28 Nov 2011 | USD | 10.85 | 11.16 | 10.67 | 10.77 | 10.77 | +0.16 (+1.51%) | 336,300 |
25 Nov 2011 | USD | 11.06 | 11.08 | 10.58 | 10.61 | 10.61 | -0.47 (-4.24%) | 204,100 |
24 Nov 2011 | USD | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 10.95 | 11.19 | 10.92 | 11.08 | 11.08 | +0.02 (+0.18%) | 341,700 |
22 Nov 2011 | USD | 11.08 | 11.24 | 10.95 | 11.06 | 11.06 | -0.22 (-1.95%) | 397,000 |
21 Nov 2011 | USD | 11.25 | 11.3 | 10.88 | 11.28 | 11.28 | -0.07 (-0.62%) | 348,500 |
18 Nov 2011 | USD | 11.44 | 11.54 | 11.31 | 11.35 | 11.35 | -0.04 (-0.35%) | 171,300 |
17 Nov 2011 | USD | 11.56 | 11.79 | 11.31 | 11.39 | 11.39 | -0.13 (-1.13%) | 305,900 |
16 Nov 2011 | USD | 11.79 | 11.88 | 11.5 | 11.52 | 11.52 | -0.3 (-2.54%) | 324,900 |
15 Nov 2011 | USD | 11.7 | 12.01 | 11.6 | 11.82 | 11.82 | +0.09 (+0.77%) | 247,100 |
14 Nov 2011 | USD | 11.6 | 11.86 | 11.58 | 11.73 | 11.73 | -0.02 (-0.17%) | 277,500 |
11 Nov 2011 | USD | 12 | 12.1 | 11.7 | 11.75 | 11.75 | -0.1 (-0.84%) | 39,400 |
10 Nov 2011 | USD | 11.94 | 11.99 | 11.66 | 11.85 | 11.85 | +0.04 (+0.34%) | 62,200 |
9 Nov 2011 | USD | 12.05 | 12.11 | 11.81 | 11.81 | 11.81 | -0.78 (-6.20%) | 76,400 |
8 Nov 2011 | USD | 12.97 | 13.21 | 12.5 | 12.59 | 12.59 | -0.26 (-2.02%) | 275,600 |
7 Nov 2011 | USD | 13.02 | 13.07 | 12.65 | 12.85 | 12.85 | -0.17 (-1.31%) | 241,300 |
4 Nov 2011 | USD | 12.55 | 13.06 | 12.31 | 13.02 | 13.02 | +0.4 (+3.17%) | 498,900 |