Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2012 | USD | 6.86 | 7 | 6.84 | 6.91 | 6.91 | +0.02 (+0.29%) | 1,225,598 |
16 Aug 2012 | USD | 7 | 7.03 | 6.88 | 6.89 | 6.89 | -0.12 (-1.71%) | 1,196,830 |
15 Aug 2012 | USD | 6.89 | 7.08 | 6.81 | 7.01 | 7.01 | +0.11 (+1.59%) | 2,692,867 |
14 Aug 2012 | USD | 6.96 | 7.02 | 6.72 | 6.9 | 6.9 | -0.13 (-1.85%) | 3,603,035 |
13 Aug 2012 | USD | 7.05 | 7.37 | 7 | 7.03 | 7.03 | -0.03 (-0.42%) | 7,937,288 |
10 Aug 2012 | USD | 6.75 | 7.18 | 6.73 | 7.06 | 7.06 | +0.3 (+4.44%) | 6,725,163 |
9 Aug 2012 | USD | 6.68 | 6.76 | 6.57 | 6.76 | 6.76 | +0.09 (+1.35%) | 2,556,781 |
8 Aug 2012 | USD | 6.72 | 6.8 | 6.66 | 6.67 | 6.67 | -0.06 (-0.89%) | 2,179,339 |
7 Aug 2012 | USD | 6.58 | 6.98 | 6.57 | 6.73 | 6.73 | +0.11 (+1.66%) | 3,697,994 |
6 Aug 2012 | USD | 6.52 | 6.63 | 6.44 | 6.62 | 6.62 | +0.03 (+0.46%) | 3,046,916 |
3 Aug 2012 | USD | 6.32 | 6.66 | 6.28 | 6.59 | 6.59 | +0.25 (+3.94%) | 3,976,690 |
2 Aug 2012 | USD | 6.35 | 6.42 | 6.25 | 6.34 | 6.34 | +0.01 (+0.16%) | 1,720,079 |
1 Aug 2012 | USD | 6.32 | 6.43 | 6.28 | 6.33 | 6.33 | +0.01 (+0.16%) | 2,017,461 |
31 Jul 2012 | USD | 6.61 | 6.61 | 6.29 | 6.32 | 6.32 | -0.29 (-4.39%) | 2,591,847 |
30 Jul 2012 | USD | 7.05 | 7.11 | 6.56 | 6.61 | 6.61 | -0.47 (-6.64%) | 2,402,580 |
27 Jul 2012 | USD | 7.1 | 7.15 | 7.03 | 7.08 | 7.08 | +0.02 (+0.28%) | 505,647 |
26 Jul 2012 | USD | 7.18 | 7.18 | 7.04 | 7.06 | 7.06 | -0.08 (-1.12%) | 905,508 |
25 Jul 2012 | USD | 7.06 | 7.27 | 7.02 | 7.14 | 7.14 | +0.02 (+0.28%) | 1,176,300 |
24 Jul 2012 | USD | 7.06 | 7.16 | 7 | 7.12 | 7.12 | +0.04 (+0.56%) | 858,080 |
23 Jul 2012 | USD | 7.05 | 7.12 | 7.04 | 7.08 | 7.08 | -0.05 (-0.70%) | 839,462 |
20 Jul 2012 | USD | 7.24 | 7.25 | 7.12 | 7.13 | 7.13 | -0.11 (-1.52%) | 1,217,286 |
19 Jul 2012 | USD | 7.15 | 7.32 | 7.15 | 7.24 | 7.24 | +0.09 (+1.26%) | 1,585,897 |
18 Jul 2012 | USD | 7.12 | 7.18 | 7.03 | 7.15 | 7.15 | +0.03 (+0.42%) | 1,890,673 |
17 Jul 2012 | USD | 7.51 | 7.51 | 7.01 | 7.12 | 7.12 | -0.46 (-6.07%) | 4,650,128 |
16 Jul 2012 | USD | 8.42 | 8.43 | 7.58 | 7.58 | 7.58 | -0.84 (-9.98%) | 4,841,200 |
13 Jul 2012 | USD | 8.5 | 8.62 | 8.4 | 8.42 | 8.42 | -0.1 (-1.17%) | 1,102,393 |
12 Jul 2012 | USD | 8.78 | 8.84 | 8.43 | 8.52 | 8.52 | -0.24 (-2.74%) | 2,423,465 |
11 Jul 2012 | USD | 9.04 | 9.04 | 8.7 | 8.76 | 8.76 | -0.25 (-2.77%) | 1,235,522 |
10 Jul 2012 | USD | 8.98 | 9.12 | 8.94 | 9.01 | 9.01 | +0.02 (+0.22%) | 1,394,847 |
9 Jul 2012 | USD | 9.15 | 9.15 | 8.91 | 8.99 | 8.99 | -0.22 (-2.39%) | 1,297,694 |