Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 7.95 | 8.13 | 7.88 | 8.03 | 8.03 | +0.09 (+1.13%) | 85,768 |
15 May 2012 | USD | 7.87 | 8.13 | 7.8 | 7.94 | 7.94 | +0.05 (+0.63%) | 81,209 |
14 May 2012 | USD | 7.93 | 8.03 | 7.82 | 7.89 | 7.89 | -0.14 (-1.74%) | 76,303 |
11 May 2012 | USD | 7.96 | 8.06 | 7.9 | 8.03 | 8.03 | -0.02 (-0.25%) | 128,159 |
10 May 2012 | USD | 8.1 | 8.31 | 8 | 8.05 | 8.05 | +0.02 (+0.25%) | 126,433 |
9 May 2012 | USD | 7.97 | 8.13 | 7.91 | 8.03 | 8.03 | -0.01 (-0.12%) | 97,337 |
8 May 2012 | USD | 8.02 | 8.1 | 7.91 | 8.04 | 8.04 | -0.06 (-0.74%) | 120,245 |
7 May 2012 | USD | 8.15 | 8.15 | 7.96 | 8.1 | 8.1 | -0.1 (-1.22%) | 176,735 |
4 May 2012 | USD | 8.54 | 8.56 | 8.13 | 8.2 | 8.2 | -0.41 (-4.76%) | 167,427 |
3 May 2012 | USD | 9.19 | 9.19 | 8.53 | 8.61 | 8.61 | -0.64 (-6.92%) | 235,836 |
2 May 2012 | USD | 9.17 | 9.28 | 8.74 | 9.25 | 9.25 | +0.08 (+0.87%) | 841,501 |
1 May 2012 | USD | 8.77 | 9.18 | 8.76 | 9.17 | 9.17 | -1.34 (-12.75%) | 1,206,735 |
30 Apr 2012 | USD | 10.83 | 10.83 | 10.48 | 10.51 | 10.51 | -0.31 (-2.87%) | 336,497 |
27 Apr 2012 | USD | 10.63 | 10.87 | 10.53 | 10.82 | 10.82 | +0.18 (+1.69%) | 134,989 |
26 Apr 2012 | USD | 10.7 | 10.78 | 10.53 | 10.64 | 10.64 | -0.09 (-0.84%) | 121,649 |
25 Apr 2012 | USD | 10.74 | 10.86 | 10.51 | 10.73 | 10.73 | +0.13 (+1.23%) | 303,502 |
24 Apr 2012 | USD | 10.98 | 10.98 | 10.58 | 10.6 | 10.6 | -0.39 (-3.55%) | 460,834 |
23 Apr 2012 | USD | 11.35 | 11.48 | 10.835 | 10.99 | 10.99 | -0.56 (-4.85%) | 257,339 |
20 Apr 2012 | USD | 11.52 | 11.81 | 11.39 | 11.55 | 11.55 | +0.18 (+1.58%) | 256,190 |
19 Apr 2012 | USD | 11.39 | 11.59 | 11.26 | 11.37 | 11.37 | +0.03 (+0.26%) | 189,371 |
18 Apr 2012 | USD | 11.6 | 11.9 | 11.31 | 11.34 | 11.34 | -0.33 (-2.83%) | 478,682 |
17 Apr 2012 | USD | 11.71 | 11.78 | 11.63 | 11.67 | 11.67 | +0.02 (+0.17%) | 195,675 |
16 Apr 2012 | USD | 11.61 | 11.83 | 11.5 | 11.65 | 11.65 | +0.06 (+0.52%) | 543,380 |
13 Apr 2012 | USD | 11.33 | 11.84 | 11.19 | 11.59 | 11.59 | +0.22 (+1.93%) | 480,039 |
12 Apr 2012 | USD | 11.15 | 11.41 | 11.01 | 11.37 | 11.37 | +0.23 (+2.06%) | 294,106 |
11 Apr 2012 | USD | 10.65 | 11.38 | 10.64 | 11.14 | 11.14 | +0.52 (+4.90%) | 812,550 |
10 Apr 2012 | USD | 10.67 | 10.83 | 10.48 | 10.62 | 10.62 | -0.07 (-0.65%) | 876,310 |
9 Apr 2012 | USD | 10.54 | 10.79 | 10.49 | 10.69 | 10.69 | -0.05 (-0.47%) | 518,356 |
6 Apr 2012 | USD | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 10.45 | 10.79 | 10.44 | 10.74 | 10.74 | +0.23 (+2.19%) | 316,217 |