Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2012 | USD | 8.33 | 8.41 | 8.18 | 8.35 | 8.35 | +0.03 (+0.36%) | 155,940 |
5 Nov 2012 | USD | 8.39 | 8.39 | 8.28 | 8.32 | 8.32 | -0.03 (-0.36%) | 135,819 |
2 Nov 2012 | USD | 8.33 | 8.36 | 8.23 | 8.35 | 8.35 | +0.06 (+0.72%) | 185,559 |
1 Nov 2012 | USD | 8.3 | 8.42 | 8.2405 | 8.29 | 8.29 | +0.03 (+0.36%) | 206,722 |
31 Oct 2012 | USD | 8.2 | 8.4 | 8.2 | 8.26 | 8.26 | +0.04 (+0.49%) | 1,124,979 |
30 Oct 2012 | USD | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 8.27 | 8.28 | 8.15 | 8.22 | 8.22 | -0.02 (-0.24%) | 163,236 |
25 Oct 2012 | USD | 8.25 | 8.25 | 8.13 | 8.24 | 8.24 | +0.04 (+0.49%) | 210,618 |
24 Oct 2012 | USD | 8.16 | 8.2 | 8.13 | 8.2 | 8.2 | +0.04 (+0.49%) | 102,245 |
23 Oct 2012 | USD | 8.21 | 8.2325 | 8.12 | 8.16 | 8.16 | -0.09 (-1.09%) | 187,238 |
22 Oct 2012 | USD | 8.15 | 8.25 | 8.14 | 8.25 | 8.25 | +0.08 (+0.98%) | 112,674 |
19 Oct 2012 | USD | 8.19 | 8.27 | 8.11 | 8.17 | 8.17 | -0.07 (-0.85%) | 401,631 |
18 Oct 2012 | USD | 8.27 | 8.32 | 8.2 | 8.24 | 8.24 | -0.02 (-0.24%) | 246,427 |
17 Oct 2012 | USD | 8.2 | 8.26 | 8.15 | 8.26 | 8.26 | +0.06 (+0.73%) | 704,518 |
16 Oct 2012 | USD | 8.2 | 8.22 | 8.11 | 8.2 | 8.2 | +0.03 (+0.37%) | 239,122 |
15 Oct 2012 | USD | 8.15 | 8.2 | 8.13 | 8.17 | 8.17 | +0.02 (+0.25%) | 198,009 |
12 Oct 2012 | USD | 8.16 | 8.2 | 8.14 | 8.15 | 8.15 | -0.01 (-0.12%) | 240,724 |
11 Oct 2012 | USD | 8.2 | 8.2 | 8.15 | 8.16 | 8.16 | -0.01 (-0.12%) | 85,265 |
10 Oct 2012 | USD | 8.17 | 8.23 | 8.14 | 8.17 | 8.17 | -0.01 (-0.12%) | 140,407 |
9 Oct 2012 | USD | 8.18 | 8.23 | 8.15 | 8.18 | 8.18 | -0.02 (-0.24%) | 354,469 |
8 Oct 2012 | USD | 8.17 | 8.21 | 8.15 | 8.2 | 8.2 | 0.0 (0.0%) | 165,523 |
5 Oct 2012 | USD | 8.2 | 8.29 | 8.15 | 8.2 | 8.2 | +0.02 (+0.24%) | 196,245 |
4 Oct 2012 | USD | 8.29 | 8.34 | 8.16 | 8.18 | 8.18 | -0.11 (-1.33%) | 242,568 |
3 Oct 2012 | USD | 8.31 | 8.33 | 8.2 | 8.29 | 8.29 | -0.02 (-0.24%) | 216,083 |
2 Oct 2012 | USD | 8.29 | 8.36 | 8.27 | 8.31 | 8.31 | +0.04 (+0.48%) | 225,039 |
1 Oct 2012 | USD | 8.56 | 8.65 | 8.25 | 8.27 | 8.27 | -0.27 (-3.16%) | 536,212 |
28 Sep 2012 | USD | 8.45 | 8.58 | 8.37 | 8.54 | 8.54 | +0.3 (+3.64%) | 4,292,139 |
27 Sep 2012 | USD | 8.05 | 8.36 | 7.91 | 8.24 | 8.24 | -0.34 (-3.96%) | 721,789 |
26 Sep 2012 | USD | 8.56 | 8.67 | 8.53 | 8.58 | 8.58 | +0.06 (+0.70%) | 78,233 |