Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2012 | USD | 10.68 | 10.86 | 10.68 | 10.85 | 10.85 | +0.16 (+1.50%) | 117,609 |
2 Jul 2012 | USD | 10.45 | 10.83 | 10.45 | 10.69 | 10.69 | +0.11 (+1.04%) | 433,975 |
29 Jun 2012 | USD | 10.47 | 10.58 | 10.44 | 10.58 | 10.58 | +0.28 (+2.72%) | 291,721 |
28 Jun 2012 | USD | 10.17 | 10.33 | 10.1 | 10.3 | 10.3 | +0.07 (+0.68%) | 119,204 |
27 Jun 2012 | USD | 10.12 | 10.25 | 10.08 | 10.23 | 10.23 | +0.14 (+1.39%) | 163,335 |
26 Jun 2012 | USD | 10.18 | 10.21 | 10.02 | 10.09 | 10.09 | -0.03 (-0.30%) | 124,332 |
25 Jun 2012 | USD | 10.1 | 10.2 | 10.0705 | 10.12 | 10.12 | -0.1 (-0.98%) | 95,174 |
22 Jun 2012 | USD | 10.31 | 10.34 | 10.2119 | 10.22 | 10.22 | -0.02 (-0.20%) | 473,600 |
21 Jun 2012 | USD | 10.29 | 10.4 | 10.15 | 10.24 | 10.24 | -0.13 (-1.25%) | 199,043 |
20 Jun 2012 | USD | 10.4 | 10.42 | 10.32 | 10.37 | 10.37 | 0.0 (0.0%) | 146,574 |
19 Jun 2012 | USD | 10.25 | 10.42 | 10.2 | 10.37 | 10.37 | +0.15 (+1.47%) | 289,130 |
18 Jun 2012 | USD | 10.02 | 10.24 | 9.99 | 10.22 | 10.22 | +0.15 (+1.49%) | 207,195 |
15 Jun 2012 | USD | 9.95 | 10.09 | 9.9 | 10.07 | 10.07 | +0.12 (+1.21%) | 532,230 |
14 Jun 2012 | USD | 9.89 | 9.95 | 9.82 | 9.95 | 9.95 | +0.09 (+0.91%) | 206,623 |
13 Jun 2012 | USD | 9.9 | 9.95 | 9.8 | 9.86 | 9.86 | -0.05 (-0.50%) | 182,323 |
12 Jun 2012 | USD | 9.88 | 9.92 | 9.77 | 9.91 | 9.91 | +0.1 (+1.02%) | 136,289 |
11 Jun 2012 | USD | 10.19 | 10.2 | 9.79 | 9.81 | 9.81 | -0.39 (-3.82%) | 330,762 |
8 Jun 2012 | USD | 10.07 | 10.28 | 10.07 | 10.2 | 10.2 | +0.11 (+1.09%) | 161,227 |
7 Jun 2012 | USD | 10.11 | 10.37 | 10.09 | 10.09 | 10.09 | -0.06 (-0.59%) | 224,204 |
6 Jun 2012 | USD | 9.99 | 10.17 | 9.97 | 10.15 | 10.15 | +0.18 (+1.81%) | 383,995 |
5 Jun 2012 | USD | 9.75 | 9.99 | 9.75 | 9.97 | 9.97 | +0.17 (+1.73%) | 483,523 |
4 Jun 2012 | USD | 9.7 | 9.81 | 9.7 | 9.8 | 9.8 | +0.1 (+1.03%) | 247,531 |
1 Jun 2012 | USD | 9.57 | 9.76 | 9.57 | 9.7 | 9.7 | -0.06 (-0.61%) | 259,678 |
31 May 2012 | USD | 9.75 | 9.77 | 9.69 | 9.76 | 9.76 | +0.02 (+0.21%) | 584,922 |
30 May 2012 | USD | 10 | 10.05 | 9.74 | 9.74 | 9.74 | -0.34 (-3.37%) | 211,009 |
29 May 2012 | USD | 10.07 | 10.12 | 10 | 10.08 | 10.08 | +0.03 (+0.30%) | 181,545 |
28 May 2012 | USD | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 9.96 | 10.14 | 9.94 | 10.05 | 10.05 | +0.07 (+0.70%) | 314,391 |
24 May 2012 | USD | 10.06 | 10.06 | 9.8 | 9.98 | 9.98 | +0.11 (+1.11%) | 190,447 |
23 May 2012 | USD | 9.8 | 9.9 | 9.67 | 9.87 | 9.87 | 0.0 (0.0%) | 193,169 |