Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | USD | 9.02 | 9.08 | 8.96 | 8.96 | 8.96 | -0.07 (-0.78%) | 9,000 |
12 Dec 2012 | USD | 9.01 | 9.06 | 9 | 9.03 | 9.03 | +0.26 (+2.96%) | 15,450 |
11 Dec 2012 | USD | 8.76 | 8.78 | 8.76 | 8.77 | 8.77 | +0.17 (+1.98%) | 14,400 |
10 Dec 2012 | USD | 8.66 | 8.69 | 8.6 | 8.6 | 8.6 | -0.25 (-2.82%) | 11,350 |
7 Dec 2012 | USD | 8.82 | 8.85 | 8.82 | 8.85 | 8.85 | +0.03 (+0.34%) | 9,700 |
6 Dec 2012 | USD | 8.86 | 8.89 | 8.81 | 8.82 | 8.82 | +0.02 (+0.23%) | 275,100 |
5 Dec 2012 | USD | 8.81 | 8.82 | 8.76 | 8.8 | 8.8 | -0.07 (-0.79%) | 110,800 |
4 Dec 2012 | USD | 8.88 | 8.9 | 8.85 | 8.87 | 8.87 | +0.1 (+1.14%) | 341,500 |
3 Dec 2012 | USD | 8.8 | 8.82 | 8.75 | 8.77 | 8.77 | +0.1 (+1.15%) | 31,000 |
30 Nov 2012 | USD | 8.73 | 8.73 | 8.65 | 8.67 | 8.67 | 0.0 (0.0%) | 23,100 |
29 Nov 2012 | USD | 8.73 | 8.74 | 8.62 | 8.67 | 8.67 | +0.14 (+1.64%) | 9,750 |
28 Nov 2012 | USD | 8.43 | 8.53 | 8.43 | 8.53 | 8.53 | +0.16 (+1.91%) | 11,600 |
27 Nov 2012 | USD | 8.4 | 8.42 | 8.36 | 8.37 | 8.37 | -0.1 (-1.18%) | 4,350 |
26 Nov 2012 | USD | 8.54 | 8.55 | 8.47 | 8.47 | 8.47 | -0.18 (-2.08%) | 24,200 |
23 Nov 2012 | USD | 8.66 | 8.66 | 8.57 | 8.65 | 8.65 | +0.11 (+1.29%) | 9,500 |
22 Nov 2012 | USD | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 8.56 | 8.58 | 8.52 | 8.54 | 8.54 | +0.1 (+1.18%) | 55,650 |
20 Nov 2012 | USD | 8.47 | 8.52 | 8.4 | 8.44 | 8.44 | +0.06 (+0.72%) | 6,750 |
19 Nov 2012 | USD | 8.29 | 8.38 | 8.29 | 8.38 | 8.38 | +0.28 (+3.46%) | 37,100 |
16 Nov 2012 | USD | 8.1 | 8.13 | 8.04 | 8.1 | 8.1 | +0.23 (+2.92%) | 25,100 |
15 Nov 2012 | USD | 7.89 | 7.96 | 7.85 | 7.87 | 7.87 | -0.06 (-0.76%) | 16,600 |
14 Nov 2012 | USD | 8.04 | 8.06 | 7.93 | 7.93 | 7.93 | -0.08 (-1.00%) | 13,400 |
13 Nov 2012 | USD | 7.98 | 8.07 | 7.98 | 8.01 | 8.01 | -0.13 (-1.60%) | 5,200 |
12 Nov 2012 | USD | 8.19 | 8.19 | 8.14 | 8.14 | 8.14 | -0.05 (-0.61%) | 6,150 |
9 Nov 2012 | USD | 8.18 | 8.24 | 8.14 | 8.19 | 8.19 | +0.09 (+1.11%) | 10,950 |
8 Nov 2012 | USD | 8.17 | 8.17 | 8.06 | 8.1 | 8.1 | +0.05 (+0.62%) | 10,350 |
7 Nov 2012 | USD | 8.09 | 8.12 | 7.95 | 8.05 | 8.05 | +0.1 (+1.26%) | 28,300 |
6 Nov 2012 | USD | 7.95 | 7.98 | 7.93 | 7.95 | 7.95 | +0.01 (+0.13%) | 26,650 |
5 Nov 2012 | USD | 7.96 | 7.97 | 7.92 | 7.94 | 7.94 | -0.2 (-2.46%) | 16,800 |
2 Nov 2012 | USD | 8.14 | 8.18 | 8.1 | 8.14 | 8.14 | +0.16 (+2.01%) | 13,450 |