Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2012 | USD | 7.68 | 8.205 | 7.68 | 8.01 | 96.12 | +0.27 (+3.49%) | 100,533 |
21 Feb 2012 | USD | 7.5 | 7.8 | 7.5 | 7.74 | 92.88 | +4.62 (+148.08%) | 41,800 |
20 Feb 2012 | USD | 3.1 | 3.14 | 3.07 | 3.12 | 37.44 | -4.38 (-58.40%) | 4,875,537 |
17 Feb 2012 | USD | 7.56 | 7.92 | 7.47 | 7.5 | 90 | -0.09 (-1.19%) | 124,900 |
16 Feb 2012 | USD | 7.53 | 7.83 | 7.38 | 7.59 | 91.08 | +0.09 (+1.20%) | 241,600 |
15 Feb 2012 | USD | 7.71 | 7.77 | 7.44 | 7.5 | 90 | -0.24 (-3.10%) | 76,333 |
14 Feb 2012 | USD | 7.95 | 7.98 | 7.68 | 7.74 | 92.88 | -0.27 (-3.37%) | 128,533 |
13 Feb 2012 | USD | 7.98 | 8.16 | 7.935 | 8.01 | 96.12 | +0.03 (+0.38%) | 29,200 |
10 Feb 2012 | USD | 8.13 | 8.19 | 7.89 | 7.98 | 95.76 | -0.27 (-3.27%) | 57,000 |
9 Feb 2012 | USD | 7.98 | 8.31 | 7.89 | 8.25 | 99 | +0.3 (+3.77%) | 197,133 |
8 Feb 2012 | USD | 7.89 | 8.1 | 7.71 | 7.95 | 95.4 | +0.09 (+1.15%) | 54,933 |
7 Feb 2012 | USD | 8.1 | 8.1 | 7.86 | 7.86 | 94.32 | -0.21 (-2.60%) | 131,133 |
6 Feb 2012 | USD | 8.25 | 8.25 | 8.07 | 8.07 | 96.84 | -0.27 (-3.24%) | 22,300 |
3 Feb 2012 | USD | 8.16 | 8.4 | 8.04 | 8.34 | 100.08 | +0.18 (+2.21%) | 75,900 |
2 Feb 2012 | USD | 8.1 | 8.16 | 8.04 | 8.16 | 97.92 | 0.0 (0.0%) | 37,900 |
1 Feb 2012 | USD | 8.19 | 8.22 | 8.1 | 8.16 | 97.92 | +0.09 (+1.12%) | 24,433 |
31 Jan 2012 | USD | 8.16 | 8.22 | 8.07 | 8.07 | 96.84 | -0.06 (-0.74%) | 43,633 |
30 Jan 2012 | USD | 8.37 | 8.37 | 8.1 | 8.13 | 97.56 | -0.27 (-3.21%) | 19,867 |
27 Jan 2012 | USD | 8.4 | 8.55 | 8.34 | 8.4 | 100.8 | +0.03 (+0.36%) | 20,533 |
26 Jan 2012 | USD | 8.1 | 8.4 | 8.099 | 8.37 | 100.44 | +0.33 (+4.10%) | 31,467 |
25 Jan 2012 | USD | 8.07 | 8.16 | 7.86 | 8.04 | 96.48 | -0.03 (-0.37%) | 141,467 |
24 Jan 2012 | USD | 7.98 | 8.16 | 7.8 | 8.07 | 96.84 | 0.0 (0.0%) | 68,967 |
23 Jan 2012 | USD | 8.1 | 8.13 | 8.04 | 8.07 | 96.84 | -0.03 (-0.37%) | 151,100 |
20 Jan 2012 | USD | 8.07 | 8.142 | 8.04 | 8.1 | 97.2 | -0.03 (-0.37%) | 24,867 |
19 Jan 2012 | USD | 8.34 | 8.4 | 8.1 | 8.13 | 97.56 | -0.18 (-2.17%) | 36,733 |
18 Jan 2012 | USD | 7.95 | 8.43 | 7.95 | 8.31 | 99.72 | +0.36 (+4.53%) | 60,300 |
17 Jan 2012 | USD | 8.19 | 8.22 | 7.89 | 7.95 | 95.4 | +4.83 (+154.81%) | 70,667 |
16 Jan 2012 | USD | 3.16 | 3.16 | 3.1 | 3.12 | 37.44 | -5.04 (-61.76%) | 6,389,910 |
13 Jan 2012 | USD | 8.16 | 8.25 | 8.07 | 8.16 | 97.92 | -0.06 (-0.73%) | 39,200 |
12 Jan 2012 | USD | 8.22 | 8.28 | 8.16 | 8.22 | 98.64 | -0.03 (-0.36%) | 45,633 |