Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2012 | USD | 9.85 | 9.92 | 9.5 | 9.76 | 9.76 | -0.21 (-2.11%) | 24,682,497 |
6 Jul 2012 | USD | 9.89 | 10.08 | 9.32 | 9.97 | 9.97 | +0.25 (+2.57%) | 38,566,954 |
5 Jul 2012 | USD | 10.35 | 10.35 | 9.68 | 9.72 | 9.72 | -0.68 (-6.54%) | 26,188,303 |
4 Jul 2012 | USD | 10.4 | 10.46 | 10.27 | 10.4 | 10.4 | +0.01 (+0.10%) | 10,586,034 |
3 Jul 2012 | USD | 10.48 | 10.59 | 10.22 | 10.39 | 10.39 | -0.09 (-0.86%) | 19,644,873 |
2 Jul 2012 | USD | 10.52 | 10.8 | 10.43 | 10.48 | 10.48 | -0.02 (-0.19%) | 14,453,043 |
29 Jun 2012 | USD | 10.01 | 10.61 | 9.97 | 10.5 | 10.5 | +0.41 (+4.06%) | 24,478,636 |
28 Jun 2012 | USD | 10.23 | 10.49 | 10.08 | 10.09 | 10.09 | -0.13 (-1.27%) | 14,488,397 |
27 Jun 2012 | USD | 10.21 | 10.41 | 10.17 | 10.22 | 10.22 | 0.0 (0.0%) | 14,399,173 |
26 Jun 2012 | USD | 9.98 | 10.28 | 9.92 | 10.22 | 10.22 | +0.19 (+1.89%) | 16,738,143 |
25 Jun 2012 | USD | 10.3 | 10.32 | 9.99 | 10.03 | 10.03 | -0.31 (-3.00%) | 24,014,262 |
22 Jun 2012 | USD | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.0 (0.0%) | 0 |
21 Jun 2012 | USD | 10.95 | 10.95 | 10.19 | 10.34 | 10.34 | -0.76 (-6.85%) | 37,579,893 |
20 Jun 2012 | USD | 11.53 | 11.61 | 11 | 11.1 | 11.1 | -0.42 (-3.65%) | 31,555,426 |
19 Jun 2012 | USD | 11.69 | 11.79 | 11.48 | 11.52 | 11.52 | -0.22 (-1.87%) | 9,282,649 |
18 Jun 2012 | USD | 11.48 | 11.78 | 11.48 | 11.74 | 11.74 | +0.28 (+2.44%) | 13,781,303 |
15 Jun 2012 | USD | 11.58 | 11.65 | 11.23 | 11.46 | 11.46 | -0.04 (-0.35%) | 16,047,375 |
14 Jun 2012 | USD | 11.82 | 11.9 | 11.47 | 11.5 | 11.5 | -0.37 (-3.12%) | 18,311,734 |
13 Jun 2012 | USD | 11.73 | 12.1 | 11.58 | 11.87 | 11.87 | +0.16 (+1.37%) | 22,468,680 |
12 Jun 2012 | USD | 11.56 | 11.88 | 11.55 | 11.71 | 11.71 | +0.04 (+0.34%) | 19,674,496 |
11 Jun 2012 | USD | 11.28 | 11.73 | 11.25 | 11.67 | 11.67 | +0.41 (+3.64%) | 28,920,487 |
8 Jun 2012 | USD | 11.29 | 11.56 | 11.1 | 11.26 | 11.26 | +0.15 (+1.35%) | 23,638,384 |
7 Jun 2012 | USD | 11.3 | 11.35 | 11.09 | 11.11 | 11.11 | 0.0 (0.0%) | 16,767,026 |
6 Jun 2012 | USD | 11.29 | 11.44 | 10.98 | 11.11 | 11.11 | -0.14 (-1.24%) | 21,678,680 |
5 Jun 2012 | USD | 11.46 | 11.6 | 11.11 | 11.25 | 11.25 | -0.17 (-1.49%) | 17,951,049 |
4 Jun 2012 | USD | 11.6 | 11.97 | 11.37 | 11.42 | 11.42 | -0.41 (-3.47%) | 32,126,156 |
1 Jun 2012 | USD | 11.69 | 12.15 | 11.62 | 11.83 | 11.83 | +0.11 (+0.94%) | 25,667,201 |
31 May 2012 | USD | 11.33 | 11.77 | 11.31 | 11.72 | 11.72 | +0.28 (+2.45%) | 35,993,103 |
30 May 2012 | USD | 11.33 | 11.67 | 11.27 | 11.44 | 11.44 | +0.07 (+0.62%) | 29,047,227 |
29 May 2012 | USD | 11.1 | 11.55 | 11 | 11.37 | 11.37 | +0.26 (+2.34%) | 43,418,520 |