Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2012 | USD | 10.29 | 10.49 | 10.27 | 10.34 | 10.34 | -0.07 (-0.67%) | 848,600 |
20 Feb 2012 | USD | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 10.36 | 10.44 | 10.24 | 10.41 | 10.41 | +0.08 (+0.77%) | 714,700 |
16 Feb 2012 | USD | 10.29 | 10.34 | 10.16 | 10.33 | 10.33 | +0.08 (+0.78%) | 1,902,200 |
15 Feb 2012 | USD | 10.23 | 10.3 | 10.19 | 10.25 | 10.25 | +0.04 (+0.39%) | 2,544,800 |
14 Feb 2012 | USD | 10.22 | 10.48 | 10.18 | 10.21 | 10.21 | -0.01 (-0.10%) | 2,663,100 |
13 Feb 2012 | USD | 10.19 | 10.25 | 10.12 | 10.22 | 10.22 | +0.11 (+1.09%) | 1,879,500 |
10 Feb 2012 | USD | 9.98 | 10.21 | 9.921 | 10.11 | 10.11 | +0.04 (+0.40%) | 1,331,700 |
9 Feb 2012 | USD | 10.15 | 10.2 | 10.02 | 10.07 | 10.07 | -0.02 (-0.20%) | 1,852,800 |
8 Feb 2012 | USD | 10.05 | 10.13 | 9.96 | 10.09 | 10.09 | +0.09 (+0.90%) | 2,169,000 |
7 Feb 2012 | USD | 10.06 | 10.1 | 9.98 | 10 | 10 | -0.09 (-0.89%) | 1,550,200 |
6 Feb 2012 | USD | 10.12 | 10.16 | 9.96 | 10.09 | 10.09 | -0.05 (-0.49%) | 1,245,700 |
3 Feb 2012 | USD | 10.14 | 10.21 | 10.03 | 10.14 | 10.14 | +0.07 (+0.70%) | 1,975,500 |
2 Feb 2012 | USD | 10.08 | 10.178 | 9.99 | 10.07 | 10.07 | 0.0 (0.0%) | 1,861,100 |
1 Feb 2012 | USD | 10.03 | 10.21 | 10.03 | 10.07 | 10.07 | +0.08 (+0.80%) | 2,164,000 |
31 Jan 2012 | USD | 9.9 | 10 | 9.71 | 9.99 | 9.99 | +0.18 (+1.83%) | 2,050,500 |
30 Jan 2012 | USD | 9.85 | 9.94 | 9.72 | 9.81 | 9.81 | -0.06 (-0.61%) | 993,700 |
27 Jan 2012 | USD | 9.8 | 9.91 | 9.7 | 9.87 | 9.87 | +0.07 (+0.71%) | 1,237,200 |
26 Jan 2012 | USD | 9.91 | 9.95 | 9.73 | 9.8 | 9.8 | -0.1 (-1.01%) | 1,080,300 |
25 Jan 2012 | USD | 9.85 | 9.98 | 9.69 | 9.9 | 9.9 | +0.05 (+0.51%) | 1,527,700 |
24 Jan 2012 | USD | 9.65 | 9.87 | 9.55 | 9.85 | 9.85 | +0.15 (+1.55%) | 792,600 |
23 Jan 2012 | USD | 9.95 | 10 | 9.64 | 9.7 | 9.7 | -0.23 (-2.32%) | 1,070,500 |
20 Jan 2012 | USD | 10.02 | 10.16 | 9.9 | 9.93 | 9.93 | -0.1 (-1.00%) | 975,800 |
19 Jan 2012 | USD | 10.21 | 10.23 | 9.99 | 10.03 | 10.03 | -0.14 (-1.38%) | 4,153,100 |
18 Jan 2012 | USD | 9.9 | 10.3 | 9.765 | 10.17 | 10.17 | +0.31 (+3.14%) | 2,034,500 |
17 Jan 2012 | USD | 9.73 | 9.89 | 9.49 | 9.86 | 9.86 | +0.24 (+2.49%) | 1,852,100 |
16 Jan 2012 | USD | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 9.59 | 9.63 | 9.43 | 9.62 | 9.62 | +0.04 (+0.42%) | 1,267,300 |
12 Jan 2012 | USD | 9.45 | 9.63 | 9.34 | 9.58 | 9.58 | +0.16 (+1.70%) | 1,576,200 |
11 Jan 2012 | USD | 9.28 | 9.46 | 9.21 | 9.42 | 9.42 | +0.14 (+1.51%) | 1,973,700 |