Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | USD | 8.59 | 8.66 | 8.48 | 8.54 | 8.54 | -0.16 (-1.84%) | 124,487 |
17 May 2012 | USD | 8.8 | 8.85 | 8.69 | 8.7 | 8.7 | -0.15 (-1.69%) | 115,865 |
16 May 2012 | USD | 8.91 | 8.94 | 8.83 | 8.85 | 8.85 | -0.17 (-1.88%) | 96,946 |
15 May 2012 | USD | 9.03 | 9.11 | 9.01 | 9.02 | 9.02 | -0.01 (-0.11%) | 444,193 |
14 May 2012 | USD | 9.05 | 9.11 | 9.01 | 9.03 | 9.03 | -0.14 (-1.53%) | 56,030 |
11 May 2012 | USD | 9.19 | 9.35 | 9.17 | 9.17 | 9.17 | +0.03 (+0.33%) | 2,311,886 |
10 May 2012 | USD | 9.18 | 9.25 | 9.14 | 9.14 | 9.14 | -0.06 (-0.65%) | 1,104,801 |
9 May 2012 | USD | 8.98 | 9.23 | 8.98 | 9.2 | 9.2 | +0.12 (+1.32%) | 89,442 |
8 May 2012 | USD | 9.03 | 9.11 | 9 | 9.08 | 9.08 | -0.13 (-1.41%) | 73,473 |
7 May 2012 | USD | 9.08 | 9.26 | 9.08 | 9.21 | 9.21 | +0.07 (+0.77%) | 125,247 |
4 May 2012 | USD | 9.17 | 9.21 | 9.09 | 9.14 | 9.14 | -0.23 (-2.45%) | 105,845 |
3 May 2012 | USD | 9.36 | 9.57 | 9.33 | 9.37 | 9.37 | -0.01 (-0.11%) | 115,933 |
2 May 2012 | USD | 9.26 | 9.4 | 9.26 | 9.38 | 9.38 | +0.02 (+0.21%) | 71,794 |
1 May 2012 | USD | 9.29 | 9.44 | 9.21 | 9.36 | 9.36 | 0.0 (0.0%) | 55,361 |
30 Apr 2012 | USD | 9.35 | 9.45 | 9.33 | 9.36 | 9.36 | -0.11 (-1.16%) | 87,588 |
27 Apr 2012 | USD | 9.44 | 9.53 | 9.38 | 9.47 | 9.47 | +0.04 (+0.42%) | 118,942 |
26 Apr 2012 | USD | 9.38 | 9.5 | 9.38 | 9.43 | 9.43 | -0.06 (-0.63%) | 76,101 |
25 Apr 2012 | USD | 9.48 | 9.51 | 9.44 | 9.49 | 9.49 | -0.01 (-0.11%) | 63,180 |
24 Apr 2012 | USD | 9.51 | 9.59 | 9.48 | 9.5 | 9.5 | +0.01 (+0.11%) | 100,788 |
23 Apr 2012 | USD | 9.5 | 9.5 | 9.35 | 9.49 | 9.49 | -0.23 (-2.37%) | 98,868 |
20 Apr 2012 | USD | 9.7 | 9.76 | 9.68 | 9.72 | 9.72 | -0.03 (-0.31%) | 61,387 |
19 Apr 2012 | USD | 9.72 | 9.81 | 9.7 | 9.75 | 9.75 | +0.01 (+0.10%) | 56,596 |
18 Apr 2012 | USD | 9.82 | 9.82 | 9.66 | 9.74 | 9.74 | +0.05 (+0.52%) | 60,449 |
17 Apr 2012 | USD | 9.62 | 9.75 | 9.62 | 9.69 | 9.69 | +0.08 (+0.83%) | 116,194 |
16 Apr 2012 | USD | 9.64 | 9.64 | 9.48 | 9.61 | 9.61 | +0.25 (+2.67%) | 82,949 |
13 Apr 2012 | USD | 9.45 | 9.47 | 9.35 | 9.36 | 9.36 | -0.29 (-3.01%) | 43,404 |
12 Apr 2012 | USD | 9.58 | 9.7 | 9.57 | 9.65 | 9.65 | +0.07 (+0.73%) | 66,553 |
11 Apr 2012 | USD | 9.53 | 9.6 | 9.49 | 9.58 | 9.58 | +0.23 (+2.46%) | 98,061 |
10 Apr 2012 | USD | 9.45 | 9.55 | 9.35 | 9.35 | 9.35 | -0.26 (-2.71%) | 81,472 |
9 Apr 2012 | USD | 9.45 | 9.66 | 9.45 | 9.61 | 9.61 | -0.01 (-0.10%) | 44,795 |