Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2012 | USD | 8.7582 | 8.7795 | 8.6567 | 8.6887 | 4.6401 | -0.107 (-1.21%) | 593,408 |
3 Sep 2012 | USD | 8.7955 | 8.7955 | 8.7955 | 8.7955 | 4.6971 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 8.7849 | 8.8169 | 8.6994 | 8.7955 | 4.6971 | +0.032 (+0.37%) | 674,114 |
30 Aug 2012 | USD | 8.7955 | 8.8062 | 8.7315 | 8.7635 | 4.68 | -0.021 (-0.24%) | 829,910 |
29 Aug 2012 | USD | 8.8222 | 8.8703 | 8.7582 | 8.7849 | 4.6914 | -0.091 (-1.02%) | 737,406 |
28 Aug 2012 | USD | 8.9344 | 8.9558 | 8.7955 | 8.8756 | 4.7399 | -0.043 (-0.48%) | 713,625 |
27 Aug 2012 | USD | 8.9985 | 9.0252 | 8.913 | 8.9184 | 4.7627 | -0.091 (-1.01%) | 517,757 |
24 Aug 2012 | USD | 9.0732 | 9.1106 | 8.9878 | 9.0092 | 4.8112 | +0.005 (+0.06%) | 355,034 |
23 Aug 2012 | USD | 9.0732 | 9.0732 | 8.9504 | 9.0038 | 4.8083 | -0.059 (-0.65%) | 540,228 |
22 Aug 2012 | USD | 9.1373 | 9.2121 | 9.0092 | 9.0626 | 4.8397 | -0.075 (-0.82%) | 616,066 |
21 Aug 2012 | USD | 9.0839 | 9.2601 | 9.0839 | 9.1373 | 4.8796 | +0.021 (+0.23%) | 1,107,982 |
20 Aug 2012 | USD | 8.9451 | 9.1587 | 8.9451 | 9.116 | 4.8683 | +0.07 (+0.77%) | 634,978 |
17 Aug 2012 | USD | 9.0198 | 9.0839 | 8.9771 | 9.0465 | 4.8311 | +0.117 (+1.32%) | 942,637 |
16 Aug 2012 | USD | 8.9237 | 8.9664 | 8.8436 | 8.929 | 4.7684 | -0.016 (-0.18%) | 573,746 |
15 Aug 2012 | USD | 8.8917 | 8.9878 | 8.8917 | 8.9451 | 4.777 | +0.005 (+0.06%) | 875,038 |
14 Aug 2012 | USD | 8.9931 | 9.0038 | 8.8863 | 8.9397 | 4.7741 | -0.048 (-0.54%) | 852,193 |
13 Aug 2012 | USD | 9.1053 | 9.116 | 8.913 | 8.9878 | 4.7998 | -0.144 (-1.58%) | 920,353 |
10 Aug 2012 | USD | 9.3242 | 9.3403 | 9.0412 | 9.132 | 4.8768 | -0.214 (-2.29%) | 891,516 |
9 Aug 2012 | USD | 9.2762 | 9.399 | 9.0839 | 9.3456 | 4.9909 | +0.043 (+0.46%) | 2,106,795 |
8 Aug 2012 | USD | 9.2815 | 9.3616 | 9.18 | 9.3029 | 4.9681 | +0.091 (+0.99%) | 857,998 |
7 Aug 2012 | USD | 9.5005 | 9.6981 | 9.1961 | 9.2121 | 4.9196 | -0.214 (-2.27%) | 1,190,374 |
6 Aug 2012 | USD | 9.2548 | 9.4417 | 9.2174 | 9.4257 | 5.0336 | +0.16 (+1.73%) | 1,867,297 |
3 Aug 2012 | USD | 8.9184 | 9.4097 | 8.8329 | 9.2655 | 4.9481 | +0.465 (+5.28%) | 3,718,864 |
2 Aug 2012 | USD | 8.8222 | 8.9077 | 8.7475 | 8.8009 | 4.7 | -0.091 (-1.02%) | 1,569,189 |
1 Aug 2012 | USD | 8.8917 | 9.0839 | 8.865 | 8.8917 | 4.7485 | +0.053 (+0.60%) | 1,530,427 |
31 Jul 2012 | USD | 8.8489 | 9.0252 | 8.7902 | 8.8383 | 4.72 | +0.086 (+0.98%) | 3,942,446 |
30 Jul 2012 | USD | 8.5766 | 8.7742 | 8.5499 | 8.7528 | 4.6743 | +0.128 (+1.49%) | 1,258,160 |
27 Jul 2012 | USD | 8.9771 | 9.1747 | 8.2775 | 8.6246 | 4.6058 | -0.337 (-3.76%) | 4,900,437 |
26 Jul 2012 | USD | 9.7354 | 9.9224 | 8.63 | 8.9611 | 4.7855 | -1.202 (-11.82%) | 3,584,791 |
25 Jul 2012 | USD | 10.0986 | 10.1894 | 10.0986 | 10.1627 | 5.4272 | +0.048 (+0.48%) | 479,557 |