Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2012 | USD | 9 | 9.18 | 8.94 | 9.02 | 18.04 | +0.08 (+0.89%) | 154,150 |
2 Jul 2012 | USD | 8.98 | 9.1 | 8.9 | 8.94 | 17.88 | +0.12 (+1.36%) | 232,500 |
29 Jun 2012 | USD | 9.14 | 9.2 | 8.8 | 8.82 | 17.64 | +0.14 (+1.61%) | 462,050 |
28 Jun 2012 | USD | 8.54 | 8.7 | 8.4 | 8.68 | 17.36 | +0.06 (+0.70%) | 371,850 |
27 Jun 2012 | USD | 9 | 9.08 | 8.52 | 8.62 | 17.24 | -0.5 (-5.48%) | 710,150 |
26 Jun 2012 | USD | 9.38 | 9.62 | 9.1 | 9.12 | 18.24 | -0.42 (-4.40%) | 485,050 |
25 Jun 2012 | USD | 9.38 | 9.64 | 9.28 | 9.54 | 19.08 | -0.04 (-0.42%) | 361,800 |
22 Jun 2012 | USD | 9.6 | 9.9 | 9.52 | 9.58 | 19.16 | +0.08 (+0.84%) | 543,100 |
21 Jun 2012 | USD | 9.9 | 10.02 | 9.46 | 9.5 | 19 | -0.52 (-5.19%) | 843,200 |
20 Jun 2012 | USD | 9.62 | 10.08 | 9.46 | 10.02 | 20.04 | +0.44 (+4.59%) | 1,521,400 |
19 Jun 2012 | USD | 9.3 | 9.82 | 9.3 | 9.58 | 19.16 | +0.38 (+4.13%) | 1,096,450 |
18 Jun 2012 | USD | 9.32 | 9.4 | 9.12 | 9.2 | 18.4 | -0.22 (-2.34%) | 618,050 |
15 Jun 2012 | USD | 8.7 | 9.44 | 8.7 | 9.42 | 18.84 | +0.86 (+10.05%) | 1,332,800 |
14 Jun 2012 | USD | 8.1 | 8.78 | 8.1 | 8.56 | 17.12 | +0.46 (+5.68%) | 1,036,050 |
13 Jun 2012 | USD | 8 | 8.26 | 7.98 | 8.1 | 16.2 | 0.0 (0.0%) | 959,900 |
12 Jun 2012 | USD | 8.2 | 8.26 | 7.88 | 8.1 | 16.2 | +0.26 (+3.32%) | 975,300 |
11 Jun 2012 | USD | 7.94 | 8.04 | 7.78 | 7.84 | 15.68 | +0.06 (+0.77%) | 813,150 |
8 Jun 2012 | USD | 7.72 | 7.94 | 7.66 | 7.78 | 15.56 | -0.02 (-0.26%) | 693,050 |
7 Jun 2012 | USD | 8.02 | 8.04 | 7.8 | 7.8 | 15.6 | +0.02 (+0.26%) | 374,300 |
6 Jun 2012 | USD | 7.68 | 7.94 | 7.54 | 7.78 | 15.56 | +0.04 (+0.52%) | 731,500 |
5 Jun 2012 | USD | 7.98 | 8.1 | 7.66 | 7.74 | 15.48 | -0.22 (-2.76%) | 499,900 |
4 Jun 2012 | USD | 8.06 | 8.1 | 7.82 | 7.96 | 15.92 | -0.04 (-0.50%) | 729,700 |
1 Jun 2012 | USD | 7.8 | 8.22 | 7.78 | 8 | 16 | +0.1 (+1.27%) | 1,304,800 |
31 May 2012 | USD | 8.28 | 8.4 | 7.9 | 7.9 | 15.8 | -0.4 (-4.82%) | 2,687,750 |
30 May 2012 | USD | 8.54 | 8.58 | 8.28 | 8.3 | 16.6 | -0.56 (-6.32%) | 614,500 |
29 May 2012 | USD | 8.88 | 9.04 | 8.6 | 8.86 | 17.72 | +0.36 (+4.24%) | 563,600 |
28 May 2012 | USD | 8.5 | 8.5 | 8.5 | 8.5 | 17 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 8.38 | 8.68 | 8.3 | 8.5 | 17 | +0.16 (+1.92%) | 1,151,000 |
24 May 2012 | USD | 8.8 | 8.8 | 8.2 | 8.34 | 16.68 | -0.44 (-5.01%) | 1,002,400 |
23 May 2012 | USD | 8.92 | 8.96 | 8.5 | 8.78 | 17.56 | -0.2 (-2.23%) | 1,391,450 |