Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | USD | 7.3 | 7.72 | 7.17 | 7.72 | 7.72 | +0.28 (+3.76%) | 18,843 |
18 May 2012 | USD | 7.45 | 7.5 | 7.19 | 7.44 | 7.44 | -0.01 (-0.13%) | 18,904 |
17 May 2012 | USD | 7.54 | 7.9 | 7.45 | 7.45 | 7.45 | -0.05 (-0.67%) | 5,913 |
16 May 2012 | USD | 7.81 | 8.13 | 7.45 | 7.5 | 7.5 | -0.36 (-4.58%) | 49,235 |
15 May 2012 | USD | 7.89 | 8.35 | 7.82 | 7.86 | 7.86 | +0.04 (+0.51%) | 9,467 |
14 May 2012 | USD | 8.05 | 8.32 | 7.82 | 7.82 | 7.82 | -0.36 (-4.40%) | 9,999 |
11 May 2012 | USD | 8.2201 | 8.2201 | 8 | 8.18 | 8.18 | -0.16 (-1.92%) | 12,527 |
10 May 2012 | USD | 7.98 | 8.44 | 7.83 | 8.34 | 8.34 | +0.41 (+5.17%) | 8,281 |
9 May 2012 | USD | 8.05 | 8.27 | 7.84 | 7.93 | 7.93 | -0.16 (-1.98%) | 18,134 |
8 May 2012 | USD | 8 | 8.28 | 7.71 | 8.09 | 8.09 | +0.11 (+1.38%) | 12,326 |
7 May 2012 | USD | 8.25 | 8.489 | 7.75 | 7.98 | 7.98 | -0.15 (-1.85%) | 21,407 |
4 May 2012 | USD | 8.36 | 8.6 | 7.9 | 8.13 | 8.13 | -0.35 (-4.13%) | 16,907 |
3 May 2012 | USD | 8.28 | 8.79 | 8.03 | 8.48 | 8.48 | +0.51 (+6.40%) | 38,939 |
2 May 2012 | USD | 8.17 | 8.38 | 7.79 | 7.97 | 7.97 | -0.13 (-1.60%) | 28,890 |
1 May 2012 | USD | 8.13 | 8.6 | 8.07 | 8.1 | 8.1 | +0.03 (+0.37%) | 29,611 |
30 Apr 2012 | USD | 8.55 | 8.595 | 7.91 | 8.07 | 8.07 | -0.52 (-6.05%) | 22,592 |
27 Apr 2012 | USD | 8.59 | 8.59 | 8.5 | 8.59 | 8.59 | +0.07 (+0.82%) | 4,446 |
26 Apr 2012 | USD | 8.42 | 8.59 | 8.4 | 8.52 | 8.52 | +0.02 (+0.24%) | 10,426 |
25 Apr 2012 | USD | 8.4 | 8.6 | 8.4 | 8.5 | 8.5 | +0.22 (+2.66%) | 12,333 |
24 Apr 2012 | USD | 8.19 | 8.28 | 7.8775 | 8.28 | 8.28 | +0.14 (+1.72%) | 47,577 |
23 Apr 2012 | USD | 8.34 | 8.37 | 8.09 | 8.14 | 8.14 | -0.27 (-3.21%) | 45,778 |
20 Apr 2012 | USD | 8.84 | 8.84 | 8 | 8.41 | 8.41 | -0.28 (-3.22%) | 62,871 |
19 Apr 2012 | USD | 8.82 | 8.85 | 8.57 | 8.69 | 8.69 | +0.02 (+0.23%) | 34,136 |
18 Apr 2012 | USD | 8.87 | 9.1274 | 8.63 | 8.67 | 8.67 | -0.21 (-2.36%) | 27,146 |
17 Apr 2012 | USD | 9 | 9.06 | 8.8 | 8.88 | 8.88 | -0.12 (-1.33%) | 67,011 |
16 Apr 2012 | USD | 8.85 | 9.11 | 8.85 | 9 | 9 | +0.22 (+2.51%) | 37,839 |
13 Apr 2012 | USD | 8.97 | 9.02 | 8.76 | 8.78 | 8.78 | -0.17 (-1.90%) | 25,024 |
12 Apr 2012 | USD | 8.7 | 9 | 8.7 | 8.95 | 8.95 | +0.28 (+3.23%) | 13,827 |
11 Apr 2012 | USD | 8.58 | 8.93 | 8.534 | 8.67 | 8.67 | +0.15 (+1.76%) | 18,838 |
10 Apr 2012 | USD | 8.39 | 8.8 | 8.3 | 8.52 | 8.52 | +0.39 (+4.80%) | 46,579 |