Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2012 | USD | 11.65 | 11.68 | 11.41 | 11.54 | 11.54 | -0.13 (-1.11%) | 781,000 |
10 Dec 2012 | USD | 11.31 | 11.69 | 11.14 | 11.67 | 11.67 | +0.36 (+3.18%) | 1,756,100 |
7 Dec 2012 | USD | 11.35 | 11.35 | 11.2 | 11.31 | 11.31 | 0.0 (0.0%) | 461,000 |
6 Dec 2012 | USD | 11.32 | 11.33 | 11.12 | 11.31 | 11.31 | -0.04 (-0.35%) | 664,300 |
5 Dec 2012 | USD | 11.34 | 11.445 | 11.282 | 11.35 | 11.35 | +0.02 (+0.18%) | 942,100 |
4 Dec 2012 | USD | 11.25 | 11.42 | 11.15 | 11.33 | 11.33 | +0.01 (+0.09%) | 968,100 |
3 Dec 2012 | USD | 11.35 | 11.42 | 11.16 | 11.32 | 11.32 | +0.02 (+0.18%) | 733,000 |
30 Nov 2012 | USD | 11.3 | 11.33 | 11.18 | 11.3 | 11.3 | 0.0 (0.0%) | 1,087,500 |
29 Nov 2012 | USD | 11.23 | 11.345 | 11.13 | 11.3 | 11.3 | +0.1 (+0.89%) | 2,281,200 |
28 Nov 2012 | USD | 11.03 | 11.23 | 10.963 | 11.2 | 11.2 | +0.11 (+0.99%) | 503,300 |
27 Nov 2012 | USD | 11.17 | 11.2 | 11.04 | 11.09 | 11.09 | -0.11 (-0.98%) | 892,000 |
26 Nov 2012 | USD | 10.89 | 11.21 | 10.89 | 11.2 | 11.2 | +0.18 (+1.63%) | 1,131,500 |
23 Nov 2012 | USD | 10.9 | 11.02 | 10.805 | 11.02 | 11.02 | +0.13 (+1.19%) | 245,700 |
22 Nov 2012 | USD | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 10.85 | 10.9 | 10.625 | 10.89 | 10.89 | +0.04 (+0.37%) | 473,600 |
20 Nov 2012 | USD | 10.81 | 10.87 | 10.7 | 10.85 | 10.85 | +0.04 (+0.37%) | 621,100 |
19 Nov 2012 | USD | 10.71 | 10.89 | 10.62 | 10.81 | 10.81 | +0.19 (+1.79%) | 1,118,200 |
16 Nov 2012 | USD | 10.73 | 10.84 | 10.5 | 10.62 | 10.62 | -0.12 (-1.12%) | 899,500 |
15 Nov 2012 | USD | 10.71 | 10.9 | 10.58 | 10.74 | 10.74 | -0.07 (-0.65%) | 922,800 |
14 Nov 2012 | USD | 10.95 | 10.97 | 10.75 | 10.81 | 10.81 | -0.16 (-1.46%) | 1,478,900 |
13 Nov 2012 | USD | 10.51 | 10.99 | 10.48 | 10.97 | 10.97 | +0.43 (+4.08%) | 1,744,900 |
12 Nov 2012 | USD | 10.76 | 10.76 | 10.43 | 10.54 | 10.54 | -0.23 (-2.14%) | 709,200 |
9 Nov 2012 | USD | 10.51 | 10.82 | 10.41 | 10.77 | 10.77 | +0.24 (+2.28%) | 956,500 |
8 Nov 2012 | USD | 10.42 | 10.58 | 10.36 | 10.53 | 10.53 | +0.09 (+0.86%) | 1,934,000 |
7 Nov 2012 | USD | 10.95 | 11.03 | 10.33 | 10.44 | 10.44 | -0.73 (-6.54%) | 3,028,700 |
6 Nov 2012 | USD | 11.01 | 11.19 | 10.93 | 11.17 | 11.17 | +0.16 (+1.45%) | 1,200,300 |
5 Nov 2012 | USD | 11.01 | 11.11 | 10.67 | 11.01 | 11.01 | +0.02 (+0.18%) | 1,306,700 |
2 Nov 2012 | USD | 11.1 | 11.44 | 10.92 | 10.99 | 10.99 | -0.09 (-0.81%) | 1,161,400 |
1 Nov 2012 | USD | 10.95 | 11.315 | 10.92 | 11.08 | 11.08 | +0.02 (+0.18%) | 1,605,100 |
31 Oct 2012 | USD | 10.85 | 11.07 | 10.61 | 11.06 | 11.06 | +0.15 (+1.37%) | 764,300 |