Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2012 | USD | 10.85 | 11.07 | 10.77 | 10.91 | 10.91 | -0.05 (-0.46%) | 1,050,300 |
14 May 2012 | USD | 11.04 | 11.34 | 10.84 | 10.96 | 10.96 | -0.16 (-1.44%) | 1,356,700 |
11 May 2012 | USD | 11.08 | 11.23 | 11.03 | 11.12 | 11.12 | -0.04 (-0.36%) | 696,500 |
10 May 2012 | USD | 10.96 | 11.21 | 10.89 | 11.16 | 11.16 | +0.26 (+2.39%) | 1,150,600 |
9 May 2012 | USD | 10.98 | 10.98 | 10.76 | 10.9 | 10.9 | -0.21 (-1.89%) | 888,100 |
8 May 2012 | USD | 11.41 | 11.41 | 10.91 | 11.11 | 11.11 | -0.35 (-3.05%) | 1,146,300 |
7 May 2012 | USD | 11.75 | 11.86 | 11.1 | 11.46 | 11.46 | -0.35 (-2.96%) | 2,634,600 |
4 May 2012 | USD | 11.81 | 12.32 | 11.68 | 11.81 | 11.81 | +0.12 (+1.03%) | 2,630,900 |
3 May 2012 | USD | 11.88 | 11.94 | 11.49 | 11.69 | 11.69 | -0.17 (-1.43%) | 1,669,900 |
2 May 2012 | USD | 11.72 | 11.87 | 11.54 | 11.86 | 11.86 | +0.12 (+1.02%) | 1,532,900 |
1 May 2012 | USD | 11.57 | 11.87 | 11.56 | 11.74 | 11.74 | +0.21 (+1.82%) | 1,390,100 |
30 Apr 2012 | USD | 11.92 | 11.96 | 11.53 | 11.53 | 11.53 | -0.42 (-3.51%) | 1,143,700 |
27 Apr 2012 | USD | 11.61 | 12.09 | 11.59 | 11.95 | 11.95 | +0.34 (+2.93%) | 1,454,100 |
26 Apr 2012 | USD | 11.51 | 11.7 | 11.491 | 11.61 | 11.61 | +0.13 (+1.13%) | 582,300 |
25 Apr 2012 | USD | 11.31 | 11.59 | 11.27 | 11.48 | 11.48 | +0.24 (+2.14%) | 692,200 |
24 Apr 2012 | USD | 11.14 | 11.42 | 11.1 | 11.24 | 11.24 | +0.15 (+1.35%) | 1,088,700 |
23 Apr 2012 | USD | 11.3 | 11.33 | 11.05 | 11.09 | 11.09 | -0.32 (-2.80%) | 1,059,900 |
20 Apr 2012 | USD | 11.6 | 11.6 | 11.4 | 11.41 | 11.41 | -0.13 (-1.13%) | 542,500 |
19 Apr 2012 | USD | 11.57 | 11.74 | 11.46 | 11.54 | 11.54 | +0.04 (+0.35%) | 848,000 |
18 Apr 2012 | USD | 11.55 | 11.62 | 11.43 | 11.5 | 11.5 | -0.15 (-1.29%) | 479,900 |
17 Apr 2012 | USD | 11.61 | 11.75 | 11.56 | 11.65 | 11.65 | +0.08 (+0.69%) | 496,500 |
16 Apr 2012 | USD | 11.58 | 11.66 | 11.42 | 11.57 | 11.57 | +0.04 (+0.35%) | 641,400 |
13 Apr 2012 | USD | 11.69 | 11.69 | 11.44 | 11.53 | 11.53 | -0.23 (-1.96%) | 1,335,800 |
12 Apr 2012 | USD | 11.49 | 11.87 | 11.472 | 11.76 | 11.76 | +0.28 (+2.44%) | 939,800 |
11 Apr 2012 | USD | 11.52 | 11.68 | 11.39 | 11.48 | 11.48 | +0.07 (+0.61%) | 1,080,700 |
10 Apr 2012 | USD | 11.85 | 11.88 | 11.33 | 11.41 | 11.41 | -0.4 (-3.39%) | 1,147,900 |
9 Apr 2012 | USD | 11.8 | 11.95 | 11.685 | 11.81 | 11.81 | -0.16 (-1.34%) | 1,083,000 |
6 Apr 2012 | USD | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 12.15 | 12.23 | 11.83 | 11.97 | 11.97 | -0.26 (-2.13%) | 1,023,400 |
4 Apr 2012 | USD | 12.06 | 12.32 | 11.9 | 12.23 | 12.23 | +0.04 (+0.33%) | 1,283,200 |