Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2012 | USD | 10.55 | 10.55 | 10.38 | 10.49 | 10.49 | -0.05 (-0.47%) | 562,400 |
17 Sep 2012 | USD | 10.79 | 10.86 | 10.53 | 10.54 | 10.54 | -0.25 (-2.32%) | 573,000 |
14 Sep 2012 | USD | 10.51 | 10.82 | 10.45 | 10.79 | 10.79 | +0.35 (+3.35%) | 922,900 |
13 Sep 2012 | USD | 10.42 | 10.48 | 10.3 | 10.44 | 10.44 | +0.04 (+0.38%) | 479,500 |
12 Sep 2012 | USD | 10.34 | 10.44 | 10.28 | 10.4 | 10.4 | +0.05 (+0.48%) | 432,100 |
11 Sep 2012 | USD | 10.23 | 10.35 | 10.14 | 10.35 | 10.35 | +0.14 (+1.37%) | 494,800 |
10 Sep 2012 | USD | 10.36 | 10.36 | 10.161 | 10.21 | 10.21 | -0.06 (-0.58%) | 595,500 |
7 Sep 2012 | USD | 10.29 | 10.4 | 10.245 | 10.27 | 10.27 | -0.05 (-0.48%) | 428,600 |
6 Sep 2012 | USD | 10.18 | 10.37 | 10.15 | 10.32 | 10.32 | +0.18 (+1.78%) | 529,500 |
5 Sep 2012 | USD | 10.12 | 10.18 | 10.02 | 10.14 | 10.14 | 0.0 (0.0%) | 480,100 |
4 Sep 2012 | USD | 10.13 | 10.18 | 9.96 | 10.14 | 10.14 | +0.04 (+0.40%) | 603,400 |
3 Sep 2012 | USD | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 10.16 | 10.27 | 10.07 | 10.1 | 10.1 | 0.0 (0.0%) | 536,900 |
30 Aug 2012 | USD | 10.24 | 10.27 | 10.05 | 10.1 | 10.1 | -0.21 (-2.04%) | 340,900 |
29 Aug 2012 | USD | 10.08 | 10.38 | 9.935 | 10.31 | 10.31 | +0.19 (+1.88%) | 663,400 |
28 Aug 2012 | USD | 10.03 | 10.19 | 10.03 | 10.12 | 10.12 | +0.02 (+0.20%) | 624,900 |
27 Aug 2012 | USD | 10.3 | 10.3 | 10.06 | 10.1 | 10.1 | -0.13 (-1.27%) | 999,800 |
24 Aug 2012 | USD | 10.29 | 10.33 | 10.21 | 10.23 | 10.23 | -0.1 (-0.97%) | 590,300 |
23 Aug 2012 | USD | 10.51 | 10.51 | 10.29 | 10.33 | 10.33 | -0.18 (-1.71%) | 531,600 |
22 Aug 2012 | USD | 10.57 | 10.61 | 10.46 | 10.51 | 10.51 | -0.1 (-0.94%) | 594,800 |
21 Aug 2012 | USD | 10.6 | 10.73 | 10.57 | 10.61 | 10.61 | +0.02 (+0.19%) | 668,900 |
20 Aug 2012 | USD | 10.61 | 10.62 | 10.482 | 10.59 | 10.59 | -0.02 (-0.19%) | 478,000 |
17 Aug 2012 | USD | 10.72 | 10.92 | 10.57 | 10.61 | 10.61 | -0.07 (-0.66%) | 599,300 |
16 Aug 2012 | USD | 10.69 | 10.8 | 10.58 | 10.68 | 10.68 | +0.01 (+0.09%) | 457,600 |
15 Aug 2012 | USD | 10.65 | 10.717 | 10.57 | 10.67 | 10.67 | +0.03 (+0.28%) | 346,700 |
14 Aug 2012 | USD | 10.83 | 10.86 | 10.58 | 10.64 | 10.64 | -0.09 (-0.84%) | 972,800 |
13 Aug 2012 | USD | 10.86 | 10.86 | 10.64 | 10.73 | 10.73 | -0.11 (-1.01%) | 1,350,000 |
10 Aug 2012 | USD | 11.22 | 11.22 | 10.74 | 10.84 | 10.84 | -0.36 (-3.21%) | 994,400 |
9 Aug 2012 | USD | 10.68 | 11.37 | 10.65 | 11.2 | 11.2 | +0.54 (+5.07%) | 1,689,100 |
8 Aug 2012 | USD | 10.39 | 10.67 | 10.37 | 10.66 | 10.66 | +0.24 (+2.30%) | 991,300 |