Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2012 | USD | 7.4 | 7.44 | 7.17 | 7.3 | 360,561.618 | -0.16 (-2.14%) | 214,898 |
12 Jun 2012 | USD | 7.62 | 7.7 | 7.36 | 7.46 | 368,464.3384 | -0.08 (-1.06%) | 178,596 |
11 Jun 2012 | USD | 7.5 | 7.73 | 7.45 | 7.54 | 372,415.6986 | +0.09 (+1.21%) | 256,937 |
8 Jun 2012 | USD | 7.41 | 7.46 | 7.34 | 7.45 | 367,970.4184 | -0.01 (-0.13%) | 91,799 |
7 Jun 2012 | USD | 7.66 | 7.73 | 7.3 | 7.46 | 368,464.3384 | -0.17 (-2.23%) | 255,611 |
6 Jun 2012 | USD | 7.4 | 7.65 | 7.4 | 7.63 | 376,860.9788 | +0.23 (+3.11%) | 255,096 |
5 Jun 2012 | USD | 7.18 | 7.5 | 7.17 | 7.4 | 365,500.8183 | +0.28 (+3.93%) | 279,833 |
4 Jun 2012 | USD | 7.22 | 7.35 | 7.0901 | 7.12 | 351,671.0576 | +0.01 (+0.14%) | 338,753 |
1 Jun 2012 | USD | 7.23 | 7.24 | 7.02 | 7.11 | 351,177.1376 | -0.16 (-2.20%) | 141,986 |
31 May 2012 | USD | 7.13 | 7.28 | 7.01 | 7.27 | 359,079.858 | +0.17 (+2.39%) | 160,512 |
30 May 2012 | USD | 7.11 | 7.1399 | 6.96 | 7.1 | 350,683.2175 | -0.04 (-0.56%) | 112,391 |
29 May 2012 | USD | 7.16 | 7.24 | 7.02 | 7.14 | 352,658.8976 | +0.07 (+0.99%) | 269,785 |
28 May 2012 | USD | 7.07 | 7.07 | 7.07 | 7.07 | 349,201.4575 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 7.11 | 7.11 | 6.98 | 7.07 | 349,201.4575 | -0.02 (-0.28%) | 81,723 |
24 May 2012 | USD | 7.03 | 7.14 | 6.97 | 7.09 | 350,189.2975 | +0.03 (+0.42%) | 101,514 |
23 May 2012 | USD | 7.11 | 7.11 | 6.95 | 7.06 | 348,707.5374 | -0.05 (-0.70%) | 111,681 |
22 May 2012 | USD | 7.12 | 7.27 | 7.07 | 7.11 | 351,177.1376 | +0.05 (+0.71%) | 179,944 |
21 May 2012 | USD | 6.78 | 7.1 | 6.76 | 7.06 | 348,707.5374 | +0.34 (+5.06%) | 159,032 |
18 May 2012 | USD | 7 | 7.11 | 6.7075 | 6.72 | 331,914.2566 | -0.25 (-3.59%) | 210,633 |
17 May 2012 | USD | 7.18 | 7.2 | 6.95 | 6.97 | 344,262.2572 | -0.19 (-2.65%) | 209,236 |
16 May 2012 | USD | 7.29 | 7.435 | 7.08 | 7.16 | 353,646.7377 | -0.12 (-1.65%) | 181,719 |
15 May 2012 | USD | 7.47 | 7.54 | 7.25 | 7.28 | 359,573.778 | -0.4 (-5.21%) | 239,715 |
14 May 2012 | USD | 7.8 | 7.88 | 7.66 | 7.68 | 379,330.579 | -0.08 (-1.03%) | 494,320 |
11 May 2012 | USD | 7.58 | 7.84 | 7.58 | 7.76 | 383,281.9392 | +0.18 (+2.37%) | 485,099 |
10 May 2012 | USD | 7.43 | 7.65 | 7.38 | 7.58 | 374,391.3787 | +0.23 (+3.13%) | 896,804 |
9 May 2012 | USD | 7.35 | 7.42 | 7.3 | 7.35 | 363,031.2182 | -0.03 (-0.41%) | 208,700 |
8 May 2012 | USD | 7.33 | 7.4 | 7.27 | 7.38 | 364,512.9782 | +0.03 (+0.41%) | 362,049 |
7 May 2012 | USD | 7.32 | 7.5 | 7.25 | 7.35 | 363,031.2182 | +0.13 (+1.80%) | 716,822 |
4 May 2012 | USD | 6.82 | 7.28 | 6.8 | 7.22 | 356,610.2578 | +0.43 (+6.33%) | 312,499 |
3 May 2012 | USD | 7.11 | 7.2 | 6.77 | 6.79 | 335,371.6968 | -0.21 (-3%) | 564,688 |