Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2012 | USD | 6.5 | 6.63 | 6.5 | 6.6 | 6.6 | 0.0 (0.0%) | 1,814,141 |
27 Sep 2012 | USD | 6.35 | 6.65 | 6.3 | 6.6 | 6.6 | +0.19 (+2.96%) | 1,791,241 |
26 Sep 2012 | USD | 6.46 | 6.51 | 6.26 | 6.41 | 6.41 | -0.08 (-1.23%) | 1,136,248 |
25 Sep 2012 | USD | 6.53 | 6.6 | 6.44 | 6.49 | 6.49 | -0.11 (-1.67%) | 601,141 |
24 Sep 2012 | USD | 6.45 | 6.64 | 6.33 | 6.6 | 6.6 | +0.09 (+1.38%) | 1,126,874 |
21 Sep 2012 | USD | 6.39 | 6.55 | 6.36 | 6.51 | 6.51 | +0.12 (+1.88%) | 1,159,035 |
20 Sep 2012 | USD | 6.6 | 6.6 | 6.38 | 6.39 | 6.39 | -0.21 (-3.18%) | 1,425,393 |
19 Sep 2012 | USD | 6.56 | 6.62 | 6.5 | 6.6 | 6.6 | +0.04 (+0.61%) | 833,409 |
18 Sep 2012 | USD | 6.62 | 6.64 | 6.54 | 6.56 | 6.56 | -0.02 (-0.30%) | 1,375,079 |
17 Sep 2012 | USD | 6.88 | 6.88 | 6.55 | 6.58 | 6.58 | -0.31 (-4.50%) | 2,470,273 |
14 Sep 2012 | USD | 7 | 7.03 | 6.8 | 6.89 | 6.89 | -0.1 (-1.43%) | 3,432,537 |
13 Sep 2012 | USD | 6.99 | 7.37 | 6.95 | 6.99 | 6.99 | +0.02 (+0.29%) | 6,311,153 |
12 Sep 2012 | USD | 7.05 | 7.05 | 6.91 | 6.97 | 6.97 | 0.0 (0.0%) | 1,821,281 |
11 Sep 2012 | USD | 7.02 | 7.02 | 6.9 | 6.97 | 6.97 | -0.07 (-0.99%) | 2,478,075 |
10 Sep 2012 | USD | 6.8 | 7.09 | 6.75 | 7.04 | 7.04 | +0.18 (+2.62%) | 4,790,837 |
7 Sep 2012 | USD | 6.57 | 6.87 | 6.53 | 6.86 | 6.86 | +0.28 (+4.26%) | 4,622,167 |
6 Sep 2012 | USD | 6.45 | 6.59 | 6.44 | 6.58 | 6.58 | +0.13 (+2.02%) | 1,350,297 |
5 Sep 2012 | USD | 6.44 | 6.51 | 6.34 | 6.45 | 6.45 | +0.05 (+0.78%) | 1,065,476 |
4 Sep 2012 | USD | 6.6 | 6.62 | 6.36 | 6.4 | 6.4 | -0.2 (-3.03%) | 1,776,600 |
3 Sep 2012 | USD | 6.52 | 6.6 | 6.48 | 6.6 | 6.6 | +0.08 (+1.23%) | 840,361 |
31 Aug 2012 | USD | 6.58 | 6.65 | 6.45 | 6.52 | 6.52 | -0.03 (-0.46%) | 877,010 |
30 Aug 2012 | USD | 6.59 | 6.68 | 6.4 | 6.55 | 6.55 | -0.04 (-0.61%) | 1,219,434 |
29 Aug 2012 | USD | 6.54 | 6.69 | 6.51 | 6.59 | 6.59 | +0.04 (+0.61%) | 1,002,805 |
28 Aug 2012 | USD | 6.5 | 6.6 | 6.47 | 6.55 | 6.55 | +0.05 (+0.77%) | 764,716 |
27 Aug 2012 | USD | 6.74 | 6.74 | 6.45 | 6.5 | 6.5 | -0.26 (-3.85%) | 1,493,505 |
24 Aug 2012 | USD | 6.89 | 6.9 | 6.69 | 6.76 | 6.76 | -0.18 (-2.59%) | 1,602,221 |
23 Aug 2012 | USD | 6.88 | 6.95 | 6.77 | 6.94 | 6.94 | +0.09 (+1.31%) | 1,936,694 |
22 Aug 2012 | USD | 7 | 7 | 6.82 | 6.85 | 6.85 | -0.16 (-2.28%) | 1,455,519 |
21 Aug 2012 | USD | 6.94 | 7.05 | 6.89 | 7.01 | 7.01 | +0.08 (+1.15%) | 2,309,155 |
20 Aug 2012 | USD | 6.89 | 6.96 | 6.81 | 6.93 | 6.93 | +0.02 (+0.29%) | 951,169 |