Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2012 | USD | 7.31 | 7.37 | 7.23 | 7.3 | 6.988 | -0.04 (-0.54%) | 352,382 |
17 Dec 2012 | USD | 7.3 | 7.4 | 7.25 | 7.34 | 7.0263 | +0.01 (+0.14%) | 206,841 |
14 Dec 2012 | USD | 7.36 | 7.45 | 7.26 | 7.33 | 7.0168 | -0.06 (-0.81%) | 233,379 |
13 Dec 2012 | USD | 7.4 | 7.45 | 7.33 | 7.39 | 7.0742 | 0.0 (0.0%) | 238,851 |
12 Dec 2012 | USD | 7.42 | 7.51 | 7.36 | 7.39 | 7.0742 | 0.0 (0.0%) | 478,776 |
11 Dec 2012 | USD | 7.34 | 7.43 | 7.3 | 7.39 | 7.0742 | +0.01 (+0.14%) | 303,986 |
10 Dec 2012 | USD | 7.31 | 7.4 | 7.27 | 7.38 | 7.0646 | +0.06 (+0.82%) | 238,597 |
7 Dec 2012 | USD | 7.33 | 7.38 | 7.24 | 7.32 | 7.0072 | -0.01 (-0.14%) | 139,376 |
6 Dec 2012 | USD | 7.44 | 7.44 | 7.25 | 7.33 | 7.0168 | -0.09 (-1.21%) | 287,389 |
5 Dec 2012 | USD | 7.34 | 7.43 | 7.33 | 7.42 | 7.1029 | +0.06 (+0.82%) | 267,896 |
4 Dec 2012 | USD | 7.42 | 7.51 | 7.3 | 7.36 | 7.0455 | -0.08 (-1.08%) | 193,805 |
3 Dec 2012 | USD | 7.45 | 7.52 | 7.35 | 7.44 | 7.1221 | +0.01 (+0.13%) | 259,471 |
30 Nov 2012 | USD | 7.54 | 7.55 | 7.4 | 7.43 | 7.1125 | -0.13 (-1.72%) | 317,043 |
29 Nov 2012 | USD | 7.67 | 7.76 | 7.54 | 7.56 | 7.2369 | -0.07 (-0.92%) | 298,056 |
28 Nov 2012 | USD | 7.53 | 7.64 | 7.48 | 7.63 | 7.3039 | +0.1 (+1.33%) | 728,878 |
27 Nov 2012 | USD | 7.52 | 7.66 | 7.39 | 7.53 | 7.2082 | -0.02 (-0.26%) | 267,056 |
26 Nov 2012 | USD | 7.61 | 7.67 | 7.52 | 7.55 | 7.2274 | -0.09 (-1.18%) | 219,099 |
23 Nov 2012 | USD | 7.22 | 7.64 | 7.22 | 7.64 | 7.3135 | +0.38 (+5.23%) | 277,796 |
22 Nov 2012 | USD | 7.26 | 7.26 | 7.26 | 7.26 | 6.9497 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 7.41 | 7.42 | 7.21 | 7.26 | 6.9497 | -0.17 (-2.29%) | 259,892 |
20 Nov 2012 | USD | 7.2 | 7.64 | 7.14 | 7.43 | 7.1125 | +0.28 (+3.92%) | 907,149 |
19 Nov 2012 | USD | 7.23 | 7.36 | 7.13 | 7.15 | 6.8444 | -0.09 (-1.24%) | 476,518 |
16 Nov 2012 | USD | 7.04 | 7.25 | 7.031 | 7.24 | 6.9306 | +0.18 (+2.55%) | 374,413 |
15 Nov 2012 | USD | 7.07 | 7.13 | 6.99 | 7.06 | 6.7583 | -0.07 (-0.98%) | 469,441 |
14 Nov 2012 | USD | 7.17 | 7.2 | 7.09 | 7.13 | 6.8253 | -0.07 (-0.97%) | 343,871 |
13 Nov 2012 | USD | 7.15 | 7.24 | 7.15 | 7.2 | 6.8923 | -0.03 (-0.41%) | 312,903 |
12 Nov 2012 | USD | 7.19 | 7.28 | 7.17 | 7.23 | 6.921 | +0.01 (+0.14%) | 155,107 |
9 Nov 2012 | USD | 7.24 | 7.3 | 7.17 | 7.22 | 6.9115 | -0.1 (-1.37%) | 414,927 |
8 Nov 2012 | USD | 7.53 | 7.53 | 7.315 | 7.32 | 7.0072 | -0.19 (-2.53%) | 281,009 |
7 Nov 2012 | USD | 7.46 | 7.56 | 7.32 | 7.51 | 7.1891 | -0.08 (-1.05%) | 844,361 |