Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2011 | USD | 7.28 | 7.54 | 7.18 | 7.45 | 7.45 | +0.25 (+3.47%) | 192,400 |
24 Aug 2011 | USD | 7.45 | 7.6 | 7.19 | 7.2 | 7.2 | -0.33 (-4.38%) | 200,500 |
23 Aug 2011 | USD | 7.54 | 7.62 | 7.45 | 7.53 | 7.53 | -0.01 (-0.13%) | 113,100 |
22 Aug 2011 | USD | 7.66 | 7.8 | 7.5 | 7.54 | 7.54 | +0.04 (+0.53%) | 134,200 |
19 Aug 2011 | USD | 7.55 | 7.82 | 7.45 | 7.5 | 7.5 | -0.08 (-1.06%) | 116,000 |
18 Aug 2011 | USD | 7.77 | 7.85 | 7.52 | 7.58 | 7.58 | -0.3 (-3.81%) | 129,000 |
17 Aug 2011 | USD | 8.04 | 8.28 | 7.69 | 7.88 | 7.88 | -0.11 (-1.38%) | 210,500 |
16 Aug 2011 | USD | 8.15 | 8.2 | 7.89 | 7.99 | 7.99 | -0.2 (-2.44%) | 119,600 |
15 Aug 2011 | USD | 8.41 | 8.41 | 8.1 | 8.19 | 8.19 | -0.18 (-2.15%) | 311,700 |
12 Aug 2011 | USD | 8.99 | 9.59 | 8 | 8.37 | 8.37 | -0.85 (-9.22%) | 546,100 |
11 Aug 2011 | USD | 8.58 | 9.25 | 8.58 | 9.22 | 9.22 | +0.7 (+8.22%) | 77,200 |
10 Aug 2011 | USD | 9.76 | 9.76 | 8.5 | 8.52 | 8.52 | -0.46 (-5.12%) | 98,700 |
9 Aug 2011 | USD | 8.73 | 8.99 | 8.45 | 8.98 | 8.98 | +0.45 (+5.28%) | 174,400 |
8 Aug 2011 | USD | 9.4 | 9.59 | 8.52 | 8.53 | 8.53 | -1.03 (-10.77%) | 83,700 |
5 Aug 2011 | USD | 9.58 | 9.7 | 9.25 | 9.56 | 9.56 | +0.06 (+0.63%) | 36,000 |
4 Aug 2011 | USD | 9.86 | 9.95 | 9.44 | 9.5 | 9.5 | -0.46 (-4.62%) | 54,500 |
3 Aug 2011 | USD | 9.69 | 9.96 | 9.56 | 9.96 | 9.96 | +0.27 (+2.79%) | 40,000 |
2 Aug 2011 | USD | 9.82 | 9.89 | 9.67 | 9.69 | 9.69 | -0.12 (-1.22%) | 36,200 |
1 Aug 2011 | USD | 9.73 | 9.85 | 9.55 | 9.81 | 9.81 | +0.14 (+1.45%) | 88,000 |
29 Jul 2011 | USD | 9.57 | 9.73 | 9.46 | 9.67 | 9.67 | -0.01 (-0.10%) | 38,800 |
28 Jul 2011 | USD | 9.89 | 9.93 | 9.52 | 9.68 | 9.68 | -0.24 (-2.42%) | 31,800 |
27 Jul 2011 | USD | 10.01 | 10.01 | 9.85 | 9.92 | 9.92 | -0.08 (-0.80%) | 231,800 |
26 Jul 2011 | USD | 10.03 | 10.05 | 9.92 | 10 | 10 | 0.0 (0.0%) | 120,400 |
25 Jul 2011 | USD | 9.93 | 10.05 | 9.84 | 10 | 10 | -0.02 (-0.20%) | 52,800 |
22 Jul 2011 | USD | 9.97 | 10.1 | 9.84 | 10.02 | 10.02 | +0.06 (+0.60%) | 140,400 |
21 Jul 2011 | USD | 9.79 | 9.97 | 9.655 | 9.96 | 9.96 | +0.2 (+2.05%) | 33,700 |
20 Jul 2011 | USD | 9.99 | 9.99 | 9.6 | 9.76 | 9.76 | -0.25 (-2.50%) | 25,500 |
19 Jul 2011 | USD | 9.92 | 10.06 | 9.88 | 10.01 | 10.01 | +0.07 (+0.70%) | 148,500 |
18 Jul 2011 | USD | 9.88 | 9.94 | 9.8 | 9.94 | 9.94 | +0.02 (+0.20%) | 38,100 |
15 Jul 2011 | USD | 9.91 | 10.01 | 9.85 | 9.92 | 9.92 | +0.02 (+0.20%) | 83,200 |