Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2012 | USD | 9.24 | 9.35 | 9.04 | 9.21 | 9.21 | -0.04 (-0.43%) | 2,064,662 |
5 Jul 2012 | USD | 9.1 | 9.3 | 9 | 9.25 | 9.25 | +0.05 (+0.54%) | 2,020,800 |
4 Jul 2012 | USD | 8.9 | 9.28 | 8.9 | 9.2 | 9.2 | +0.26 (+2.91%) | 3,208,778 |
3 Jul 2012 | USD | 8.65 | 8.99 | 8.65 | 8.94 | 8.94 | +0.21 (+2.41%) | 1,885,053 |
2 Jul 2012 | USD | 8.86 | 8.87 | 8.65 | 8.73 | 8.73 | -0.06 (-0.68%) | 1,262,315 |
29 Jun 2012 | USD | 8.69 | 8.88 | 8.52 | 8.79 | 8.79 | +0.09 (+1.03%) | 1,286,930 |
28 Jun 2012 | USD | 9.09 | 9.14 | 8.69 | 8.7 | 8.7 | -0.35 (-3.87%) | 2,014,998 |
27 Jun 2012 | USD | 9.44 | 9.46 | 9.02 | 9.05 | 9.05 | -0.42 (-4.44%) | 1,827,829 |
26 Jun 2012 | USD | 9.18 | 9.55 | 9.18 | 9.47 | 9.47 | -7.53 (-44.29%) | 654,024 |
25 Jun 2012 | USD | 17.48 | 17.49 | 16.94 | 17 | 17 | -0.36 (-2.07%) | 1,058,788 |
22 Jun 2012 | USD | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.0 (0.0%) | 0 |
21 Jun 2012 | USD | 17.29 | 17.42 | 17.22 | 17.36 | 17.36 | +0.14 (+0.81%) | 919,815 |
20 Jun 2012 | USD | 17.33 | 17.42 | 17.2 | 17.22 | 17.22 | -0.1 (-0.58%) | 767,580 |
19 Jun 2012 | USD | 17.28 | 17.5 | 17.19 | 17.32 | 17.32 | +0.22 (+1.29%) | 1,774,619 |
18 Jun 2012 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
15 Jun 2012 | USD | 17.22 | 17.24 | 16.98 | 17.1 | 17.1 | -0.07 (-0.41%) | 526,793 |
14 Jun 2012 | USD | 17.11 | 17.28 | 17.07 | 17.17 | 17.17 | +0.03 (+0.18%) | 717,552 |
13 Jun 2012 | USD | 16.95 | 17.15 | 16.95 | 17.14 | 17.14 | +0.16 (+0.94%) | 545,980 |
12 Jun 2012 | USD | 17.04 | 17.11 | 16.95 | 16.98 | 16.98 | -0.11 (-0.64%) | 532,449 |
11 Jun 2012 | USD | 16.98 | 17.1 | 16.9 | 17.09 | 17.09 | +0.14 (+0.83%) | 553,851 |
8 Jun 2012 | USD | 17.02 | 17.02 | 16.82 | 16.95 | 16.95 | +0.13 (+0.77%) | 485,995 |
7 Jun 2012 | USD | 16.99 | 17.05 | 16.8 | 16.82 | 16.82 | -0.06 (-0.36%) | 514,945 |
6 Jun 2012 | USD | 17 | 17.05 | 16.81 | 16.88 | 16.88 | -0.02 (-0.12%) | 428,242 |
5 Jun 2012 | USD | 16.95 | 17.03 | 16.88 | 16.9 | 16.9 | -0.02 (-0.12%) | 390,337 |
4 Jun 2012 | USD | 17 | 17.09 | 16.9 | 16.92 | 16.92 | -0.29 (-1.69%) | 784,573 |
1 Jun 2012 | USD | 17.39 | 17.44 | 17.17 | 17.21 | 17.21 | -0.13 (-0.75%) | 818,459 |
31 May 2012 | USD | 17.29 | 17.5 | 17.22 | 17.34 | 17.34 | -0.02 (-0.12%) | 825,675 |
30 May 2012 | USD | 17.29 | 17.55 | 17.28 | 17.36 | 17.36 | +0.26 (+1.52%) | 1,420,484 |
29 May 2012 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
28 May 2012 | USD | 17.01 | 17.11 | 16.82 | 17.1 | 17.1 | +0.1 (+0.59%) | 715,065 |