Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2012 | USD | 8.19 | 8.58 | 7.77 | 8.06 | 8.06 | -0.05 (-0.62%) | 614,586 |
14 Dec 2012 | USD | 7.88 | 8.17 | 7.86 | 8.11 | 8.11 | +0.23 (+2.92%) | 556,019 |
13 Dec 2012 | USD | 8 | 8.11 | 7.7 | 7.88 | 7.88 | -0.29 (-3.55%) | 678,067 |
12 Dec 2012 | USD | 8.29 | 8.38 | 8.1 | 8.17 | 8.17 | -0.11 (-1.33%) | 200,478 |
11 Dec 2012 | USD | 8.33 | 8.45 | 8.23 | 8.28 | 8.28 | +0.02 (+0.24%) | 257,883 |
10 Dec 2012 | USD | 8.3 | 8.33 | 8.11 | 8.26 | 8.26 | -0.04 (-0.48%) | 263,397 |
7 Dec 2012 | USD | 8.31 | 8.33 | 8.18 | 8.3 | 8.3 | +0.06 (+0.73%) | 493,960 |
6 Dec 2012 | USD | 8.33 | 8.34 | 8.11 | 8.24 | 8.24 | -0.2 (-2.37%) | 609,840 |
5 Dec 2012 | USD | 8.42 | 8.625 | 8.42 | 8.44 | 8.44 | +0.04 (+0.48%) | 300,975 |
4 Dec 2012 | USD | 8.8 | 8.81 | 8.34 | 8.4 | 8.4 | -0.4 (-4.55%) | 263,255 |
3 Dec 2012 | USD | 8.98 | 8.98 | 8.75 | 8.8 | 8.8 | -0.09 (-1.01%) | 206,736 |
30 Nov 2012 | USD | 8.94 | 9.02 | 8.73 | 8.89 | 8.89 | -0.06 (-0.67%) | 4,871,285 |
29 Nov 2012 | USD | 9.01 | 9.08 | 8.83 | 8.95 | 8.95 | +0.03 (+0.34%) | 238,912 |
28 Nov 2012 | USD | 8.57 | 8.955 | 8.55 | 8.92 | 8.92 | +0.28 (+3.24%) | 276,934 |
27 Nov 2012 | USD | 9 | 9.02 | 8.52 | 8.64 | 8.64 | -0.33 (-3.68%) | 418,257 |
26 Nov 2012 | USD | 8.8 | 8.97 | 8.78 | 8.97 | 8.97 | +0.13 (+1.47%) | 256,078 |
23 Nov 2012 | USD | 8.76 | 8.88 | 8.74 | 8.84 | 8.84 | +0.09 (+1.03%) | 110,639 |
22 Nov 2012 | USD | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 8.5 | 8.78 | 8.41 | 8.75 | 8.75 | +0.25 (+2.94%) | 944,415 |
20 Nov 2012 | USD | 8.55 | 8.63 | 8.35 | 8.5 | 8.5 | -0.1 (-1.16%) | 742,468 |
19 Nov 2012 | USD | 8.73 | 8.85 | 8.56 | 8.6 | 8.6 | +0.1 (+1.18%) | 539,035 |
16 Nov 2012 | USD | 8.46 | 8.63 | 8.38 | 8.5 | 8.5 | 0.0 (0.0%) | 332,890 |
15 Nov 2012 | USD | 8.51 | 8.78 | 8.45 | 8.5 | 8.5 | -0.01 (-0.12%) | 681,610 |
14 Nov 2012 | USD | 8.36 | 8.62 | 8.33 | 8.51 | 8.51 | +0.15 (+1.79%) | 244,790 |
13 Nov 2012 | USD | 8.46 | 8.46 | 7.94 | 8.36 | 8.36 | +0.02 (+0.24%) | 170,844 |
12 Nov 2012 | USD | 8.4 | 8.64 | 8.201 | 8.34 | 8.34 | -0.15 (-1.77%) | 201,459 |
9 Nov 2012 | USD | 8.4 | 8.66 | 8.35 | 8.49 | 8.49 | +0.06 (+0.71%) | 127,903 |
8 Nov 2012 | USD | 8.6 | 8.7 | 8.41 | 8.43 | 8.43 | -0.2 (-2.32%) | 110,793 |
7 Nov 2012 | USD | 8.95 | 9.08 | 8.51 | 8.63 | 8.63 | -0.44 (-4.85%) | 205,196 |
6 Nov 2012 | USD | 9.06 | 9.12 | 8.85 | 9.07 | 9.07 | +0.1 (+1.11%) | 189,405 |