Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2012 | USD | 7.82 | 8 | 7.73 | 7.75 | 7.4188 | -0.05 (-0.64%) | 651,725 |
21 May 2012 | USD | 7.21 | 7.8 | 7.21 | 7.8 | 7.4667 | +0.6 (+8.33%) | 629,733 |
18 May 2012 | USD | 7.27 | 7.33 | 7.19 | 7.2 | 6.8923 | -0.02 (-0.28%) | 461,672 |
17 May 2012 | USD | 7.29 | 7.4 | 7.19 | 7.22 | 6.9115 | -0.08 (-1.10%) | 453,627 |
16 May 2012 | USD | 7.37 | 7.52 | 7.26 | 7.3 | 6.988 | -0.07 (-0.95%) | 440,150 |
15 May 2012 | USD | 7.41 | 7.46 | 7.32 | 7.37 | 7.055 | -0.04 (-0.54%) | 483,340 |
14 May 2012 | USD | 7.55 | 7.59 | 7.39 | 7.41 | 7.0933 | -0.19 (-2.50%) | 371,550 |
11 May 2012 | USD | 7.64 | 7.74 | 7.6 | 7.6 | 7.2752 | -0.1 (-1.30%) | 390,127 |
10 May 2012 | USD | 7.8 | 7.86 | 7.7 | 7.7 | 7.3709 | -0.06 (-0.77%) | 324,883 |
9 May 2012 | USD | 7.71 | 7.8 | 7.62 | 7.76 | 7.4284 | 0.0 (0.0%) | 378,916 |
8 May 2012 | USD | 7.67 | 7.81 | 7.62 | 7.76 | 7.4284 | +0.05 (+0.65%) | 568,224 |
7 May 2012 | USD | 7.81 | 7.91 | 7.7 | 7.71 | 7.3805 | -0.09 (-1.15%) | 466,599 |
4 May 2012 | USD | 7.68 | 7.97 | 7.67 | 7.8 | 7.4667 | +0.11 (+1.43%) | 761,895 |
3 May 2012 | USD | 7.84 | 7.98 | 7.6 | 7.69 | 7.3614 | -0.29 (-3.63%) | 749,716 |
2 May 2012 | USD | 7.91 | 7.98 | 7.83 | 7.98 | 7.639 | +0.01 (+0.13%) | 435,498 |
1 May 2012 | USD | 7.86 | 8.04 | 7.79 | 7.97 | 7.6294 | +0.11 (+1.40%) | 500,401 |
30 Apr 2012 | USD | 7.95 | 8.06 | 7.86 | 7.86 | 7.5241 | -0.12 (-1.50%) | 267,496 |
27 Apr 2012 | USD | 7.91 | 8.03 | 7.81 | 7.98 | 7.639 | +0.1 (+1.27%) | 694,130 |
26 Apr 2012 | USD | 7.86 | 7.93 | 7.81 | 7.88 | 7.5432 | -0.01 (-0.13%) | 217,025 |
25 Apr 2012 | USD | 7.97 | 8.049 | 7.78 | 7.89 | 7.5528 | +0.01 (+0.13%) | 350,489 |
24 Apr 2012 | USD | 7.87 | 7.98 | 7.84 | 7.88 | 7.5432 | +0.02 (+0.25%) | 331,862 |
23 Apr 2012 | USD | 7.88 | 7.95 | 7.76 | 7.86 | 7.5241 | -0.12 (-1.50%) | 402,768 |
20 Apr 2012 | USD | 7.73 | 8.04 | 7.73 | 7.98 | 7.639 | +0.26 (+3.37%) | 1,269,709 |
19 Apr 2012 | USD | 7.56 | 7.74 | 7.55 | 7.72 | 7.3901 | +0.16 (+2.12%) | 468,775 |
18 Apr 2012 | USD | 7.79 | 7.82 | 7.56 | 7.56 | 7.2369 | -0.25 (-3.20%) | 585,692 |
17 Apr 2012 | USD | 7.77 | 7.99 | 7.77 | 7.81 | 7.4762 | +0.07 (+0.90%) | 390,297 |
16 Apr 2012 | USD | 7.75 | 7.84 | 7.67 | 7.74 | 7.4092 | -0.02 (-0.26%) | 393,596 |
13 Apr 2012 | USD | 7.85 | 7.91 | 7.7 | 7.76 | 7.4284 | -0.1 (-1.27%) | 438,447 |
12 Apr 2012 | USD | 7.68 | 7.95 | 7.66 | 7.86 | 7.5241 | +0.16 (+2.08%) | 555,789 |
11 Apr 2012 | USD | 7.62 | 7.7399 | 7.55 | 7.7 | 7.3709 | +0.18 (+2.39%) | 920,195 |