Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | USD | 8.94 | 9.04 | 8.94 | 8.99 | 8.99 | +0.17 (+1.93%) | 142,216 |
9 Aug 2012 | USD | 8.81 | 8.87 | 8.8 | 8.82 | 8.82 | -0.01 (-0.11%) | 79,894 |
8 Aug 2012 | USD | 8.83 | 8.87 | 8.79 | 8.83 | 8.83 | +0.02 (+0.23%) | 65,967 |
7 Aug 2012 | USD | 8.79 | 8.88 | 8.76 | 8.81 | 8.81 | +0.17 (+1.97%) | 48,514 |
6 Aug 2012 | USD | 8.64 | 8.73 | 8.64 | 8.64 | 8.64 | +0.049 (+0.57%) | 47,474 |
3 Aug 2012 | USD | 8.54 | 8.64 | 8.54 | 8.591 | 8.591 | +0.381 (+4.64%) | 45,430 |
2 Aug 2012 | USD | 8.26 | 8.32 | 8.15 | 8.21 | 8.21 | -0.13 (-1.56%) | 102,560 |
1 Aug 2012 | USD | 8.35 | 8.36 | 8.27 | 8.34 | 8.34 | +0.07 (+0.85%) | 97,365 |
31 Jul 2012 | USD | 8.3 | 8.36 | 8.27 | 8.27 | 8.27 | -0.07 (-0.84%) | 69,794 |
30 Jul 2012 | USD | 8.34 | 8.45 | 8.33 | 8.34 | 8.34 | -0.04 (-0.48%) | 40,687 |
27 Jul 2012 | USD | 8.24 | 8.39 | 8.24 | 8.38 | 8.38 | +0.22 (+2.70%) | 77,015 |
26 Jul 2012 | USD | 8.17 | 8.26 | 8.11 | 8.16 | 8.16 | +0.21 (+2.64%) | 49,556 |
25 Jul 2012 | USD | 7.96 | 8 | 7.9 | 7.95 | 7.95 | +0.14 (+1.79%) | 74,242 |
24 Jul 2012 | USD | 7.87 | 7.94 | 7.8 | 7.81 | 7.81 | -0.18 (-2.25%) | 103,601 |
23 Jul 2012 | USD | 7.91 | 8 | 7.89 | 7.99 | 7.99 | -0.21 (-2.56%) | 139,345 |
20 Jul 2012 | USD | 8.241 | 8.29 | 8.18 | 8.2 | 8.2 | -0.263 (-3.10%) | 81,446 |
19 Jul 2012 | USD | 8.48 | 8.56 | 8.45 | 8.4625 | 8.4625 | -0.268 (-3.06%) | 232,188 |
18 Jul 2012 | USD | 8.49 | 8.82 | 8.49 | 8.73 | 8.73 | +0.22 (+2.59%) | 453,459 |
17 Jul 2012 | USD | 8.43 | 8.55 | 8.35 | 8.51 | 8.51 | +0.01 (+0.12%) | 363,032 |
16 Jul 2012 | USD | 8.44 | 8.52 | 8.41 | 8.5 | 8.5 | +0.16 (+1.92%) | 791,303 |
13 Jul 2012 | USD | 8.29 | 8.39 | 8.27 | 8.34 | 8.34 | +0.16 (+1.96%) | 428,992 |
12 Jul 2012 | USD | 8.17 | 8.22 | 8.13 | 8.18 | 8.18 | -0.11 (-1.33%) | 64,338 |
11 Jul 2012 | USD | 8.31 | 8.35 | 8.25 | 8.29 | 8.29 | -0.16 (-1.89%) | 51,471 |
10 Jul 2012 | USD | 8.49 | 8.53 | 8.4 | 8.45 | 8.45 | +0.13 (+1.56%) | 96,962 |
9 Jul 2012 | USD | 8.33 | 8.35 | 8.26 | 8.32 | 8.32 | -0.01 (-0.12%) | 45,156 |
6 Jul 2012 | USD | 8.31 | 8.36 | 8.271 | 8.33 | 8.33 | -0.166 (-1.95%) | 55,495 |
5 Jul 2012 | USD | 8.49 | 8.52 | 8.42 | 8.496 | 8.496 | -0.283 (-3.22%) | 55,236 |
4 Jul 2012 | USD | 8.779 | 8.779 | 8.779 | 8.779 | 8.779 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 8.85 | 8.86 | 8.74 | 8.779 | 8.779 | -0.311 (-3.42%) | 38,217 |
2 Jul 2012 | USD | 8.97 | 9.09 | 8.959 | 9.09 | 9.09 | +0.15 (+1.68%) | 38,394 |