Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2012 | USD | 4.73 | 4.79 | 4.27 | 4.55 | 273 | -0.21 (-4.41%) | 157,962 |
26 Jun 2012 | USD | 5.11 | 5.33 | 4.67 | 4.76 | 285.6 | -0.26 (-5.18%) | 221,908 |
25 Jun 2012 | USD | 5.93 | 6.0899 | 4.85 | 5.02 | 301.2 | -7.24 (-59.05%) | 979,807 |
22 Jun 2012 | USD | 12.24 | 12.88 | 12.02 | 12.26 | 735.6 | +0.13 (+1.07%) | 458,158 |
21 Jun 2012 | USD | 11.97 | 12.262 | 11.76 | 12.13 | 727.8 | +0.24 (+2.02%) | 112,721 |
20 Jun 2012 | USD | 11.38 | 11.99 | 11.09 | 11.89 | 713.4 | +0.58 (+5.13%) | 86,330 |
19 Jun 2012 | USD | 11.99 | 12.23 | 11.25 | 11.31 | 678.6 | -0.68 (-5.67%) | 95,057 |
18 Jun 2012 | USD | 10.92 | 12.1 | 10.92 | 11.99 | 719.4 | +0.97 (+8.80%) | 87,408 |
15 Jun 2012 | USD | 10.86 | 11.11 | 10.72 | 11.02 | 661.2 | +0.17 (+1.57%) | 59,273 |
14 Jun 2012 | USD | 10.52 | 11 | 10.31 | 10.85 | 651 | +0.81 (+8.07%) | 90,313 |
13 Jun 2012 | USD | 10.47 | 10.65 | 9.95 | 10.04 | 602.4 | -0.41 (-3.92%) | 58,251 |
12 Jun 2012 | USD | 11.38 | 11.58 | 10.15 | 10.45 | 627 | -0.99 (-8.65%) | 86,171 |
11 Jun 2012 | USD | 11.28 | 11.6 | 11.12 | 11.44 | 686.4 | +0.44 (+4%) | 95,916 |
8 Jun 2012 | USD | 10 | 11.04 | 10 | 11 | 660 | +1.09 (+11.00%) | 62,680 |
7 Jun 2012 | USD | 10.16 | 10.19 | 9.7899 | 9.91 | 594.6 | -0.21 (-2.08%) | 14,637 |
6 Jun 2012 | USD | 10.06 | 10.4 | 9.9 | 10.12 | 607.2 | +0.15 (+1.50%) | 34,304 |
5 Jun 2012 | USD | 9.75 | 10.2499 | 9.6 | 9.97 | 598.2 | +0.22 (+2.26%) | 20,673 |
4 Jun 2012 | USD | 9.99 | 10.02 | 9.54 | 9.75 | 585 | -0.28 (-2.79%) | 23,528 |
1 Jun 2012 | USD | 10.05 | 10.25 | 9.77 | 10.03 | 601.8 | -0.08 (-0.79%) | 20,806 |
31 May 2012 | USD | 10.58 | 10.7 | 10.03 | 10.11 | 606.6 | -0.5 (-4.71%) | 36,209 |
30 May 2012 | USD | 10.16 | 10.86 | 10 | 10.61 | 636.6 | +0.47 (+4.64%) | 47,975 |
29 May 2012 | USD | 10.24 | 10.3401 | 10.07 | 10.14 | 608.4 | -0.1 (-0.98%) | 21,878 |
28 May 2012 | USD | 10.24 | 10.24 | 10.24 | 10.24 | 614.4 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 10.25 | 10.38 | 10.07 | 10.24 | 614.4 | +0.01 (+0.10%) | 31,975 |
24 May 2012 | USD | 10.67 | 11.03 | 10.06 | 10.23 | 613.8 | -0.39 (-3.67%) | 30,031 |
23 May 2012 | USD | 10.39 | 10.73 | 10.02 | 10.62 | 637.2 | +0.14 (+1.34%) | 30,073 |
22 May 2012 | USD | 11.01 | 11.1 | 10.36 | 10.48 | 628.8 | -0.58 (-5.24%) | 27,603 |
21 May 2012 | USD | 10.3 | 11.08 | 10.01 | 11.06 | 663.6 | +0.56 (+5.33%) | 32,220 |
18 May 2012 | USD | 11.05 | 11.365 | 10.1 | 10.5 | 630 | -0.76 (-6.75%) | 59,998 |
17 May 2012 | USD | 11.35 | 11.95 | 11.05 | 11.26 | 675.6 | -0.22 (-1.92%) | 50,476 |