Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2012 | USD | 7.79 | 8.26 | 7.79 | 8.2 | 8.2 | +0.39 (+4.99%) | 52,296 |
16 Jul 2012 | USD | 8.41 | 8.4105 | 7.79 | 7.81 | 7.81 | -0.65 (-7.68%) | 147,181 |
13 Jul 2012 | USD | 8.56 | 8.58 | 8.41 | 8.46 | 8.46 | +0.02 (+0.24%) | 16,022 |
12 Jul 2012 | USD | 8.62 | 8.62 | 8.4 | 8.44 | 8.44 | -0.26 (-2.99%) | 29,182 |
11 Jul 2012 | USD | 8.63 | 8.79 | 8.42 | 8.7 | 8.7 | 0.0 (0.0%) | 40,968 |
10 Jul 2012 | USD | 9.1 | 9.12 | 8.63 | 8.7 | 8.7 | -0.29 (-3.23%) | 35,979 |
9 Jul 2012 | USD | 8.81 | 9.09 | 8.74 | 8.99 | 8.99 | +0.18 (+2.04%) | 37,911 |
6 Jul 2012 | USD | 8.63 | 8.96 | 8.51 | 8.81 | 8.81 | +0.11 (+1.26%) | 59,557 |
5 Jul 2012 | USD | 8.79 | 8.85 | 8.09 | 8.7 | 8.7 | -0.07 (-0.80%) | 223,025 |
4 Jul 2012 | USD | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 8.95 | 8.96 | 8.721 | 8.77 | 8.77 | -0.22 (-2.45%) | 30,482 |
2 Jul 2012 | USD | 9.06 | 9.1 | 8.801 | 8.99 | 8.99 | -0.03 (-0.33%) | 63,101 |
29 Jun 2012 | USD | 9.02 | 9.1 | 8.94 | 9.02 | 9.02 | +0.14 (+1.58%) | 58,066 |
28 Jun 2012 | USD | 8.85 | 9.11 | 8.65 | 8.88 | 8.88 | -0.05 (-0.56%) | 18,886 |
27 Jun 2012 | USD | 9.03 | 9.25 | 8.85 | 8.93 | 8.93 | -0.1 (-1.11%) | 41,681 |
26 Jun 2012 | USD | 8.94 | 9.09 | 8.81 | 9.03 | 9.03 | +0.08 (+0.89%) | 34,267 |
25 Jun 2012 | USD | 8.92 | 9.11 | 8.81 | 8.95 | 8.95 | -0.01 (-0.11%) | 45,847 |
22 Jun 2012 | USD | 9.08 | 9.1582 | 8.8 | 8.96 | 8.96 | -0.13 (-1.43%) | 62,884 |
21 Jun 2012 | USD | 9.12 | 9.25 | 9 | 9.09 | 9.09 | +0.02 (+0.22%) | 78,951 |
20 Jun 2012 | USD | 9 | 9.22 | 8.86 | 9.0701 | 9.0701 | +0.14 (+1.57%) | 64,501 |
19 Jun 2012 | USD | 8.85 | 9 | 8.817 | 8.93 | 8.93 | +0.09 (+1.02%) | 102,777 |
18 Jun 2012 | USD | 8.52 | 8.85 | 8.47 | 8.84 | 8.84 | +0.28 (+3.27%) | 51,574 |
15 Jun 2012 | USD | 8.57 | 8.647 | 8.45 | 8.56 | 8.56 | -0.05 (-0.58%) | 26,821 |
14 Jun 2012 | USD | 8.63 | 8.65 | 8.45 | 8.61 | 8.61 | +0.03 (+0.35%) | 31,353 |
13 Jun 2012 | USD | 8.74 | 8.74 | 8.58 | 8.58 | 8.58 | -0.13 (-1.49%) | 24,898 |
12 Jun 2012 | USD | 8.65 | 8.74 | 8.4 | 8.71 | 8.71 | +0.04 (+0.46%) | 70,344 |
11 Jun 2012 | USD | 8.9 | 8.9 | 8.65 | 8.67 | 8.67 | -0.08 (-0.91%) | 119,358 |
8 Jun 2012 | USD | 8.33 | 8.8 | 8.33 | 8.75 | 8.75 | +0.33 (+3.92%) | 150,414 |
7 Jun 2012 | USD | 8.25 | 8.5 | 8.25 | 8.42 | 8.42 | +0.24 (+2.93%) | 132,885 |
6 Jun 2012 | USD | 8.315 | 8.315 | 8.12 | 8.18 | 8.18 | -0.089 (-1.07%) | 101,837 |