Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2012 | USD | 8.25 | 8.38 | 7.8 | 7.99 | 7.99 | -1.84 (-18.72%) | 5,493,851 |
29 Nov 2012 | USD | 11.12 | 11.14 | 9.81 | 9.83 | 9.83 | -1.13 (-10.31%) | 153,690 |
28 Nov 2012 | USD | 11 | 11.18 | 10.715 | 10.96 | 10.96 | -0.01 (-0.09%) | 60,427 |
27 Nov 2012 | USD | 11.4899 | 11.8 | 10.6195 | 10.97 | 10.97 | -0.42 (-3.69%) | 110,250 |
26 Nov 2012 | USD | 11.78 | 12.18 | 11.25 | 11.39 | 11.39 | -0.66 (-5.48%) | 130,600 |
23 Nov 2012 | USD | 11.57 | 12.646 | 11.52 | 12.05 | 12.05 | +0.46 (+3.97%) | 130,248 |
22 Nov 2012 | USD | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 12.75 | 13 | 11.37 | 11.59 | 11.59 | -1.13 (-8.88%) | 134,567 |
20 Nov 2012 | USD | 12.5 | 12.82 | 12.34 | 12.72 | 12.72 | +0.14 (+1.11%) | 53,879 |
19 Nov 2012 | USD | 12.64 | 12.8 | 11.93 | 12.58 | 12.58 | +0.35 (+2.86%) | 112,280 |
16 Nov 2012 | USD | 12.5 | 12.5 | 11.82 | 12.23 | 12.23 | -0.42 (-3.32%) | 424,809 |
15 Nov 2012 | USD | 11.68 | 12.65 | 11.3 | 12.65 | 12.65 | +1.11 (+9.62%) | 67,957 |
14 Nov 2012 | USD | 12.55 | 12.55 | 11.35 | 11.54 | 11.54 | -1.11 (-8.77%) | 60,736 |
13 Nov 2012 | USD | 12.58 | 12.65 | 12.32 | 12.65 | 12.65 | 0.0 (0.0%) | 48,277 |
12 Nov 2012 | USD | 12.04 | 12.7 | 11.52 | 12.65 | 12.65 | +0.46 (+3.77%) | 143,043 |
9 Nov 2012 | USD | 11.98 | 12.3 | 11.7 | 12.19 | 12.19 | +0.19 (+1.58%) | 47,125 |
8 Nov 2012 | USD | 11.97 | 12.4 | 11.16 | 12 | 12 | +0.05 (+0.42%) | 43,552 |
7 Nov 2012 | USD | 12.36 | 12.41 | 11.68 | 11.95 | 11.95 | -0.54 (-4.32%) | 41,188 |
6 Nov 2012 | USD | 12 | 12.72 | 11.9 | 12.49 | 12.49 | +0.49 (+4.08%) | 49,871 |
5 Nov 2012 | USD | 11.83 | 12.8 | 11.49 | 12 | 12 | +0.45 (+3.90%) | 68,888 |
2 Nov 2012 | USD | 11.71 | 11.88 | 11.15 | 11.55 | 11.55 | -0.12 (-1.03%) | 13,807 |
1 Nov 2012 | USD | 11.86 | 11.86 | 11.14 | 11.67 | 11.67 | +0.2 (+1.74%) | 25,731 |
31 Oct 2012 | USD | 10.86 | 11.5 | 10.8 | 11.47 | 11.47 | +0.52 (+4.75%) | 49,230 |
30 Oct 2012 | USD | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 11.53 | 11.8899 | 10.95 | 10.95 | 10.95 | -0.59 (-5.11%) | 31,916 |
25 Oct 2012 | USD | 11.49 | 11.65 | 10.87 | 11.54 | 11.54 | +0.11 (+0.96%) | 51,929 |
24 Oct 2012 | USD | 12.29 | 12.2999 | 11.1 | 11.43 | 11.43 | -0.84 (-6.85%) | 73,776 |
23 Oct 2012 | USD | 12.72 | 13.08 | 11.8 | 12.27 | 12.27 | -0.64 (-4.96%) | 93,109 |
22 Oct 2012 | USD | 14.9 | 14.98 | 12.5 | 12.91 | 12.91 | -0.06 (-0.46%) | 328,864 |