Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2012 | USD | 6.26 | 6.36 | 5.85 | 5.95 | 5.95 | -0.3 (-4.80%) | 365,400 |
11 Oct 2012 | USD | 7.13 | 7.34 | 5.91 | 6.25 | 6.25 | -1.25 (-16.67%) | 556,000 |
10 Oct 2012 | USD | 8.11 | 8.26 | 6.65 | 7.5 | 7.5 | -0.57 (-7.06%) | 322,800 |
9 Oct 2012 | USD | 8.37 | 8.7 | 8 | 8.07 | 8.07 | -0.26 (-3.12%) | 24,800 |
8 Oct 2012 | USD | 8.475 | 8.68 | 8.33 | 8.33 | 8.33 | -0.19 (-2.23%) | 12,000 |
5 Oct 2012 | USD | 8.52 | 8.75 | 8.32 | 8.52 | 8.52 | +0.02 (+0.24%) | 70,600 |
4 Oct 2012 | USD | 8.52 | 8.58 | 8.38 | 8.5 | 8.5 | -0.12 (-1.39%) | 37,400 |
3 Oct 2012 | USD | 9.02 | 9.08 | 8.4 | 8.62 | 8.62 | -0.37 (-4.12%) | 39,300 |
2 Oct 2012 | USD | 8.99 | 9.1 | 8.9 | 8.99 | 8.99 | +0.03 (+0.33%) | 9,800 |
1 Oct 2012 | USD | 9.12 | 9.16 | 8.9 | 8.96 | 8.96 | -0.15 (-1.65%) | 11,200 |
28 Sep 2012 | USD | 8.74 | 9.22 | 8.71 | 9.11 | 9.11 | +0.36 (+4.11%) | 25,800 |
27 Sep 2012 | USD | 8.95 | 9.089 | 8.6 | 8.75 | 8.75 | -0.1 (-1.13%) | 44,600 |
26 Sep 2012 | USD | 9.34 | 9.44 | 8.76 | 8.85 | 8.85 | -0.45 (-4.84%) | 100,100 |
25 Sep 2012 | USD | 9.42 | 9.9 | 9.24 | 9.3 | 9.3 | -0.02 (-0.21%) | 92,700 |
24 Sep 2012 | USD | 9.13 | 9.52 | 9.13 | 9.32 | 9.32 | +0.18 (+1.97%) | 113,100 |
21 Sep 2012 | USD | 9.5 | 9.5 | 9.14 | 9.14 | 9.14 | -0.21 (-2.25%) | 165,000 |
20 Sep 2012 | USD | 9.41 | 9.5 | 9.29 | 9.35 | 9.35 | -0.11 (-1.16%) | 55,600 |
19 Sep 2012 | USD | 9.5 | 9.5 | 9.37 | 9.46 | 9.46 | -0.04 (-0.42%) | 35,100 |
18 Sep 2012 | USD | 9.45 | 9.51 | 9.3 | 9.5 | 9.5 | +0.04 (+0.42%) | 19,200 |
17 Sep 2012 | USD | 9.3 | 9.5 | 9.29 | 9.46 | 9.46 | +0.19 (+2.05%) | 45,100 |
14 Sep 2012 | USD | 9.41 | 9.48 | 9.26 | 9.27 | 9.27 | -0.14 (-1.49%) | 37,900 |
13 Sep 2012 | USD | 9.44 | 9.48 | 9.27 | 9.41 | 9.41 | -0.04 (-0.42%) | 59,000 |
12 Sep 2012 | USD | 9.49 | 9.53 | 9.35 | 9.45 | 9.45 | +0.05 (+0.53%) | 53,100 |
11 Sep 2012 | USD | 9.14 | 9.5 | 9.14 | 9.4 | 9.4 | +0.12 (+1.29%) | 38,700 |
10 Sep 2012 | USD | 9 | 9.41 | 9 | 9.28 | 9.28 | +0.26 (+2.88%) | 40,500 |
7 Sep 2012 | USD | 9.34 | 9.34 | 8.93 | 9.02 | 9.02 | -0.26 (-2.80%) | 36,200 |
6 Sep 2012 | USD | 9.32 | 9.339 | 8.98 | 9.28 | 9.28 | +0.06 (+0.65%) | 35,900 |
5 Sep 2012 | USD | 9.2 | 9.39 | 9 | 9.22 | 9.22 | -0.02 (-0.22%) | 35,800 |
4 Sep 2012 | USD | 9.3 | 9.41 | 9.08 | 9.24 | 9.24 | -0.05 (-0.54%) | 42,600 |
3 Sep 2012 | USD | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.0 (0.0%) | 0 |