Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 7.21 | 7.38 | 6.67 | 6.84 | 1,026 | -0.31 (-4.34%) | 77,094 |
15 May 2012 | USD | 7.22 | 7.41 | 7.02 | 7.15 | 1,072.5 | -0.24 (-3.25%) | 82,641 |
14 May 2012 | USD | 7.41 | 7.49 | 6.59 | 7.39 | 1,108.5 | +0.03 (+0.41%) | 112,771 |
11 May 2012 | USD | 6.82 | 7.36 | 6.4 | 7.36 | 1,104 | +0.53 (+7.76%) | 49,735 |
10 May 2012 | USD | 7.39 | 7.55 | 6.78 | 6.83 | 1,024.5 | -0.09 (-1.30%) | 102,294 |
9 May 2012 | USD | 6.21 | 7 | 6.21 | 6.92 | 1,038 | +0.6 (+9.49%) | 65,729 |
8 May 2012 | USD | 6.09 | 6.5 | 6.08 | 6.32 | 948 | +0.14 (+2.27%) | 54,875 |
7 May 2012 | USD | 6.2 | 6.445 | 6 | 6.18 | 927 | -0.01 (-0.16%) | 46,500 |
4 May 2012 | USD | 6.6 | 6.695 | 5.795 | 6.19 | 928.5 | -0.5 (-7.47%) | 110,919 |
3 May 2012 | USD | 6.5 | 6.85 | 6.45 | 6.69 | 1,003.5 | +0.21 (+3.24%) | 72,623 |
2 May 2012 | USD | 6.21 | 6.5 | 6.15 | 6.48 | 972 | -0.02 (-0.31%) | 90,691 |
1 May 2012 | USD | 7.12 | 7.12 | 6.47 | 6.5 | 975 | -0.13 (-1.96%) | 137,621 |
30 Apr 2012 | USD | 6.82 | 6.87 | 6.46 | 6.63 | 994.5 | -0.24 (-3.49%) | 74,225 |
27 Apr 2012 | USD | 6.7981 | 7 | 6.71 | 6.87 | 1,030.5 | +0.06 (+0.88%) | 42,146 |
26 Apr 2012 | USD | 6.98 | 6.98 | 6.65 | 6.81 | 1,021.5 | -0.2 (-2.85%) | 65,785 |
25 Apr 2012 | USD | 7.21 | 7.21 | 6.8 | 7.01 | 1,051.5 | -0.06 (-0.85%) | 68,489 |
24 Apr 2012 | USD | 7.91 | 7.91 | 6.78 | 7.07 | 1,060.5 | -0.72 (-9.24%) | 173,438 |
23 Apr 2012 | USD | 7.64 | 7.79 | 7.38 | 7.79 | 1,168.5 | +0.05 (+0.65%) | 67,184 |
20 Apr 2012 | USD | 7.92 | 7.93 | 7.66 | 7.74 | 1,161 | -0.1 (-1.28%) | 25,500 |
19 Apr 2012 | USD | 7.759 | 7.97 | 7.7 | 7.84 | 1,176 | +0.12 (+1.55%) | 53,665 |
18 Apr 2012 | USD | 8 | 8.09 | 7.6 | 7.72 | 1,158 | -0.28 (-3.50%) | 73,796 |
17 Apr 2012 | USD | 7.95 | 8.05 | 7.79 | 8 | 1,200 | +0.03 (+0.38%) | 76,332 |
16 Apr 2012 | USD | 8.49 | 8.56 | 7.76 | 7.97 | 1,195.5 | -0.52 (-6.12%) | 111,069 |
13 Apr 2012 | USD | 7.59 | 9.12 | 7.54 | 8.49 | 1,273.5 | +0.92 (+12.15%) | 248,803 |
12 Apr 2012 | USD | 7.61 | 7.73 | 7.4 | 7.57 | 1,135.5 | -0.05 (-0.66%) | 77,042 |
11 Apr 2012 | USD | 7.52 | 7.65 | 7.32 | 7.62 | 1,143 | +0.18 (+2.42%) | 42,873 |
10 Apr 2012 | USD | 7.89 | 7.99 | 7.4 | 7.44 | 1,116 | -0.42 (-5.34%) | 48,136 |
9 Apr 2012 | USD | 7.91 | 8.04 | 7.7299 | 7.86 | 1,179 | -0.14 (-1.75%) | 30,592 |
6 Apr 2012 | USD | 8 | 8 | 8 | 8 | 1,200 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 7.78 | 8.18 | 7.78 | 8 | 1,200 | +0.22 (+2.83%) | 75,716 |