Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2012 | USD | 14.33 | 14.73 | 14.3 | 14.51 | 14.51 | +0.13 (+0.90%) | 2,695,785 |
31 Jan 2012 | USD | 14.34 | 14.64 | 14.28 | 14.38 | 14.38 | +0.28 (+1.99%) | 1,495,033 |
30 Jan 2012 | USD | 14 | 14.15 | 13.89 | 14.1 | 14.1 | -0.3 (-2.08%) | 1,475,175 |
27 Jan 2012 | USD | 14.29 | 14.43 | 14.15 | 14.4 | 14.4 | +0.01 (+0.07%) | 633,172 |
26 Jan 2012 | USD | 14.19 | 14.66 | 14.15 | 14.39 | 14.39 | +0.59 (+4.28%) | 2,162,653 |
25 Jan 2012 | USD | 13.9 | 14.02 | 13.74 | 13.8 | 13.8 | -0.02 (-0.14%) | 483,130 |
24 Jan 2012 | USD | 13.9 | 13.9 | 13.71 | 13.82 | 13.82 | -0.09 (-0.65%) | 732,529 |
23 Jan 2012 | USD | 13.8 | 14.05 | 13.5 | 13.91 | 13.91 | +0.11 (+0.80%) | 1,579,142 |
20 Jan 2012 | USD | 13.85 | 14.09 | 13.78 | 13.8 | 13.8 | -0.2 (-1.43%) | 3,110,840 |
19 Jan 2012 | USD | 13.8 | 14 | 13.74 | 14 | 14 | +0.17 (+1.23%) | 1,655,789 |
18 Jan 2012 | USD | 13.63 | 13.88 | 13.59 | 13.83 | 13.83 | +0.01 (+0.07%) | 1,714,889 |
17 Jan 2012 | USD | 13.75 | 13.93 | 13.64 | 13.82 | 13.82 | +0.42 (+3.13%) | 2,379,458 |
16 Jan 2012 | USD | 12.86 | 13.41 | 12.83 | 13.4 | 13.4 | +0.27 (+2.06%) | 1,586,738 |
13 Jan 2012 | USD | 13.18 | 13.3 | 13 | 13.13 | 13.13 | -0.05 (-0.38%) | 850,766 |
12 Jan 2012 | USD | 12.85 | 13.39 | 12.8 | 13.18 | 13.18 | +0.33 (+2.57%) | 1,469,192 |
11 Jan 2012 | USD | 12.7 | 12.96 | 12.7 | 12.85 | 12.85 | -0.11 (-0.85%) | 1,416,827 |
10 Jan 2012 | USD | 12.86 | 13.07 | 12.86 | 12.96 | 12.96 | +0.06 (+0.47%) | 1,077,413 |
9 Jan 2012 | USD | 12.7 | 12.95 | 12.68 | 12.9 | 12.9 | +0.28 (+2.22%) | 923,540 |
6 Jan 2012 | USD | 12.43 | 12.88 | 12.35 | 12.62 | 12.62 | +0.12 (+0.96%) | 897,891 |
5 Jan 2012 | USD | 12.58 | 12.63 | 12.35 | 12.5 | 12.5 | -0.03 (-0.24%) | 1,085,251 |
4 Jan 2012 | USD | 12.33 | 12.6 | 12.2 | 12.53 | 12.53 | +0.18 (+1.46%) | 829,921 |
3 Jan 2012 | USD | 11.63 | 12.35 | 11.63 | 12.35 | 12.35 | +0.96 (+8.43%) | 920,938 |
30 Dec 2011 | USD | 11.83 | 11.83 | 11.12 | 11.39 | 11.39 | +0.11 (+0.98%) | 655,531 |
29 Dec 2011 | USD | 11.02 | 11.4 | 10.89 | 11.28 | 11.28 | -0.18 (-1.57%) | 1,236,179 |
28 Dec 2011 | USD | 11.5 | 11.61 | 11.2 | 11.46 | 11.46 | -0.34 (-2.88%) | 687,295 |
23 Dec 2011 | USD | 11.54 | 11.84 | 11.53 | 11.8 | 11.8 | +0.26 (+2.25%) | 917,406 |
22 Dec 2011 | USD | 11.91 | 12.19 | 11.51 | 11.54 | 11.54 | -0.38 (-3.19%) | 2,258,308 |
21 Dec 2011 | USD | 11.95 | 12.19 | 11.61 | 11.92 | 11.92 | +0.36 (+3.11%) | 1,077,360 |
20 Dec 2011 | USD | 11.37 | 11.75 | 11.31 | 11.56 | 11.56 | +0.18 (+1.58%) | 457,242 |
19 Dec 2011 | USD | 11.45 | 11.61 | 11.32 | 11.38 | 11.38 | -0.43 (-3.64%) | 785,712 |