Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2012 | USD | 9.49 | 9.49 | 8.995 | 9.18 | 9.18 | +0.23 (+2.57%) | 209,877 |
11 Dec 2012 | USD | 8.87 | 9.1096 | 8.8 | 8.95 | 8.95 | +0.08 (+0.90%) | 193,585 |
10 Dec 2012 | USD | 8.91 | 9 | 8.7 | 8.87 | 8.87 | -0.04 (-0.45%) | 274,249 |
7 Dec 2012 | USD | 9.04 | 9.09 | 8.81 | 8.91 | 8.91 | -0.14 (-1.55%) | 214,963 |
6 Dec 2012 | USD | 9.19 | 9.26 | 8.8 | 9.05 | 9.05 | -0.07 (-0.77%) | 240,437 |
5 Dec 2012 | USD | 9.27 | 9.295 | 9 | 9.12 | 9.12 | -0.21 (-2.25%) | 357,978 |
4 Dec 2012 | USD | 9.54 | 9.56 | 9.04 | 9.33 | 9.33 | -0.251 (-2.62%) | 251,012 |
3 Dec 2012 | USD | 9.77 | 9.85 | 9.27 | 9.5813 | 9.5813 | -0.189 (-1.93%) | 535,903 |
30 Nov 2012 | USD | 9.79 | 9.85 | 9.66 | 9.77 | 9.77 | +0.09 (+0.93%) | 142,094 |
29 Nov 2012 | USD | 9.88 | 9.88 | 9.6 | 9.68 | 9.68 | -0.06 (-0.62%) | 97,010 |
28 Nov 2012 | USD | 9.7 | 9.835 | 9.6 | 9.74 | 9.74 | -0.01 (-0.10%) | 185,433 |
27 Nov 2012 | USD | 9.74 | 9.94 | 9.72 | 9.75 | 9.75 | -0.06 (-0.61%) | 55,524 |
26 Nov 2012 | USD | 10.05 | 10.2 | 9.77 | 9.81 | 9.81 | -0.32 (-3.16%) | 55,338 |
23 Nov 2012 | USD | 10.14 | 10.2499 | 9.97 | 10.13 | 10.13 | +0.07 (+0.70%) | 43,059 |
22 Nov 2012 | USD | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 9.8 | 10.07 | 9.74 | 10.06 | 10.06 | +0.27 (+2.76%) | 61,142 |
20 Nov 2012 | USD | 10.15 | 10.15 | 9.72 | 9.79 | 9.79 | -0.15 (-1.51%) | 138,505 |
19 Nov 2012 | USD | 9.31 | 10.21 | 9.3 | 9.94 | 9.94 | +0.65 (+7.00%) | 347,005 |
16 Nov 2012 | USD | 9.88 | 9.98 | 9.09 | 9.29 | 9.29 | -0.61 (-6.16%) | 385,297 |
15 Nov 2012 | USD | 11.66 | 12 | 9.9 | 9.9 | 9.9 | -0.1 (-1%) | 335,256 |
14 Nov 2012 | USD | 10.5 | 10.5 | 9.98 | 10 | 10 | -0.05 (-0.50%) | 286,609 |
13 Nov 2012 | USD | 10.04 | 10.41 | 10 | 10.05 | 10.05 | -0.12 (-1.18%) | 175,981 |
12 Nov 2012 | USD | 10.5 | 10.8276 | 10.1 | 10.17 | 10.17 | -0.26 (-2.49%) | 314,531 |
9 Nov 2012 | USD | 10.34 | 10.56 | 10.26 | 10.43 | 10.43 | +0.04 (+0.38%) | 203,504 |
8 Nov 2012 | USD | 10.34 | 10.65 | 10.28 | 10.39 | 10.39 | -0.1 (-0.95%) | 127,112 |
7 Nov 2012 | USD | 10.92 | 10.92 | 10.3501 | 10.49 | 10.49 | -0.4 (-3.67%) | 285,599 |
6 Nov 2012 | USD | 10.74 | 11.17 | 10.03 | 10.89 | 10.89 | +0.11 (+1.02%) | 735,303 |
5 Nov 2012 | USD | 11.19 | 11.28 | 10.58 | 10.78 | 10.78 | -0.57 (-5.02%) | 267,108 |
2 Nov 2012 | USD | 11.18 | 11.75 | 11.18 | 11.35 | 11.35 | +0.15 (+1.34%) | 228,243 |
1 Nov 2012 | USD | 11.3 | 11.95 | 10.97 | 11.2 | 11.2 | +0.12 (+1.08%) | 346,096 |