Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | USD | 9.33 | 9.35 | 9.25 | 9.28 | 9.28 | +0.03 (+0.32%) | 1,771,900 |
9 Jan 2012 | USD | 9.12 | 9.26 | 9.05 | 9.25 | 9.25 | +0.05 (+0.54%) | 1,254,000 |
6 Jan 2012 | USD | 9.29 | 9.29 | 9.1 | 9.2 | 9.2 | -0.06 (-0.65%) | 1,151,000 |
5 Jan 2012 | USD | 9.6 | 9.6 | 9.13 | 9.26 | 9.26 | -0.32 (-3.34%) | 1,455,000 |
4 Jan 2012 | USD | 9.45 | 9.73 | 9.42 | 9.58 | 9.58 | +0.27 (+2.90%) | 2,087,700 |
3 Jan 2012 | USD | 9.21 | 9.36 | 8.99 | 9.31 | 9.31 | +0.26 (+2.87%) | 2,212,200 |
2 Jan 2012 | USD | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 9.13 | 9.17 | 8.96 | 9.05 | 9.05 | -0.11 (-1.20%) | 1,058,300 |
29 Dec 2011 | USD | 9.19 | 9.29 | 9.14 | 9.16 | 9.16 | -0.04 (-0.43%) | 801,600 |
28 Dec 2011 | USD | 9.16 | 9.34 | 9.05 | 9.2 | 9.2 | +0.05 (+0.55%) | 1,191,600 |
27 Dec 2011 | USD | 9.12 | 9.21 | 8.88 | 9.15 | 9.15 | +0.03 (+0.33%) | 1,215,300 |
26 Dec 2011 | USD | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 9.11 | 9.17 | 8.9 | 9.12 | 9.12 | +0.03 (+0.33%) | 843,600 |
22 Dec 2011 | USD | 8.92 | 9.21 | 8.92 | 9.09 | 9.09 | +0.3 (+3.41%) | 1,547,600 |
21 Dec 2011 | USD | 8.68 | 8.81 | 8.48 | 8.79 | 8.79 | +0.03 (+0.34%) | 1,067,300 |
20 Dec 2011 | USD | 8.68 | 8.76 | 8.506 | 8.76 | 8.76 | +0.19 (+2.22%) | 2,831,900 |
19 Dec 2011 | USD | 8.78 | 8.96 | 8.57 | 8.57 | 8.57 | -0.23 (-2.61%) | 1,700,200 |
16 Dec 2011 | USD | 8.41 | 8.82 | 8.25 | 8.8 | 8.8 | +0.46 (+5.52%) | 4,863,100 |
15 Dec 2011 | USD | 8.49 | 8.57 | 8.32 | 8.34 | 8.34 | -0.16 (-1.88%) | 1,890,600 |
14 Dec 2011 | USD | 8.48 | 8.58 | 8.42 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,803,800 |
13 Dec 2011 | USD | 8.54 | 8.83 | 8.5 | 8.55 | 8.55 | -0.02 (-0.23%) | 2,090,400 |
12 Dec 2011 | USD | 8.67 | 8.67 | 8.48 | 8.57 | 8.57 | -0.19 (-2.17%) | 1,887,200 |
9 Dec 2011 | USD | 8.76 | 8.89 | 8.67 | 8.76 | 8.76 | 0.0 (0.0%) | 1,046,800 |
8 Dec 2011 | USD | 8.98 | 9.04 | 8.75 | 8.76 | 8.76 | -0.25 (-2.77%) | 2,246,500 |
7 Dec 2011 | USD | 9.17 | 9.17 | 9 | 9.01 | 9.01 | -0.24 (-2.59%) | 2,120,500 |
6 Dec 2011 | USD | 9.26 | 9.41 | 9.04 | 9.25 | 9.25 | +0.01 (+0.11%) | 1,293,600 |
5 Dec 2011 | USD | 9.2 | 9.34 | 9.01 | 9.24 | 9.24 | +0.1 (+1.09%) | 2,000,000 |
2 Dec 2011 | USD | 9.2 | 9.21 | 8.93 | 9.14 | 9.14 | -0.01 (-0.11%) | 3,113,500 |
1 Dec 2011 | USD | 8.94 | 9.27 | 8.9 | 9.15 | 9.15 | +0.21 (+2.35%) | 3,100,100 |
30 Nov 2011 | USD | 9.29 | 9.32 | 8.94 | 8.94 | 8.94 | -0.15 (-1.65%) | 5,398,500 |