Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2012 | USD | 8.04 | 9.32 | 8.04 | 8.97 | 224.25 | +0.95 (+11.85%) | 191,251 |
21 Jun 2012 | USD | 7.79 | 8.39 | 7.63 | 8.02 | 200.5 | +0.3 (+3.89%) | 7,999 |
20 Jun 2012 | USD | 8.71 | 8.77 | 7.55 | 7.72 | 193 | -0.87 (-10.13%) | 10,608 |
19 Jun 2012 | USD | 8.5 | 8.65 | 8.41 | 8.59 | 214.75 | +0.24 (+2.87%) | 10,756 |
18 Jun 2012 | USD | 7.84 | 8.5 | 7.605 | 8.35 | 208.75 | +0.44 (+5.56%) | 5,999 |
15 Jun 2012 | USD | 7.4 | 7.91 | 7.03 | 7.91 | 197.75 | +0.55 (+7.47%) | 17,787 |
14 Jun 2012 | USD | 7.36 | 7.48 | 7.31 | 7.36 | 184 | +0.06 (+0.82%) | 2,838 |
13 Jun 2012 | USD | 7 | 7.46 | 7 | 7.3 | 182.5 | +0.3 (+4.29%) | 4,582 |
12 Jun 2012 | USD | 7.08 | 7.08 | 7 | 7 | 175 | +0.03 (+0.43%) | 2,608 |
11 Jun 2012 | USD | 6.6 | 7.45 | 6.6 | 6.97 | 174.25 | -0.08 (-1.13%) | 9,441 |
8 Jun 2012 | USD | 7.03 | 7.1 | 6.83 | 7.05 | 176.25 | -0.09 (-1.26%) | 5,188 |
7 Jun 2012 | USD | 6.83 | 7.45 | 6.8 | 7.14 | 178.5 | +0.32 (+4.69%) | 19,138 |
6 Jun 2012 | USD | 6.92 | 6.99 | 6.56 | 6.82 | 170.5 | -0.02 (-0.29%) | 32,521 |
5 Jun 2012 | USD | 7 | 7 | 6.8 | 6.84 | 171 | -0.15 (-2.15%) | 4,307 |
4 Jun 2012 | USD | 7.2501 | 7.44 | 6.78 | 6.99 | 174.75 | -0.4 (-5.41%) | 5,134 |
1 Jun 2012 | USD | 7.55 | 7.6 | 6.7 | 7.39 | 184.75 | -0.36 (-4.65%) | 4,869 |
31 May 2012 | USD | 7.02 | 7.75 | 6.7001 | 7.75 | 193.75 | +0.75 (+10.71%) | 34,338 |
30 May 2012 | USD | 6.68 | 7.5 | 6.525 | 7 | 175 | +0.21 (+3.09%) | 11,861 |
29 May 2012 | USD | 6.83 | 6.98 | 6.33 | 6.79 | 169.75 | -0.01 (-0.15%) | 5,443 |
28 May 2012 | USD | 6.8 | 6.8 | 6.8 | 6.8 | 170 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 6.83 | 6.83 | 6.8 | 6.8 | 170 | -0.01 (-0.15%) | 2,129 |
24 May 2012 | USD | 6.71 | 7 | 6.51 | 6.81 | 170.25 | +0.09 (+1.34%) | 9,429 |
23 May 2012 | USD | 6.67 | 6.78 | 6.65 | 6.72 | 168 | -0.02 (-0.30%) | 115,756 |
22 May 2012 | USD | 6.84 | 6.9 | 6.705 | 6.74 | 168.5 | -0.17 (-2.46%) | 7,592 |
21 May 2012 | USD | 6.9299 | 6.9299 | 6.78 | 6.91 | 172.75 | +0.04 (+0.58%) | 3,355 |
18 May 2012 | USD | 6.64 | 7 | 6.64 | 6.87 | 171.75 | +0.16 (+2.38%) | 6,380 |
17 May 2012 | USD | 6.98 | 6.98 | 6.64 | 6.71 | 167.75 | +0.01 (+0.15%) | 20,767 |
16 May 2012 | USD | 6.49 | 7.54 | 6.49 | 6.7 | 167.5 | +0.33 (+5.18%) | 54,959 |
15 May 2012 | USD | 6.33 | 6.76 | 6.32 | 6.37 | 159.25 | +0.05 (+0.79%) | 5,041 |
14 May 2012 | USD | 7.23 | 7.23 | 6.32 | 6.32 | 158 | -0.48 (-7.06%) | 3,376 |