Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2012 | USD | 11.16 | 11.16 | 11.16 | 11.16 | 892.8 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 10.75 | 11.19 | 10.73 | 11.16 | 892.8 | +0.52 (+4.89%) | 191,661 |
2 Jul 2012 | USD | 10.18 | 10.64 | 9.99 | 10.64 | 851.2 | +0.44 (+4.31%) | 291,706 |
29 Jun 2012 | USD | 9.88 | 10.22 | 9.88 | 10.2 | 816 | +0.55 (+5.70%) | 243,293 |
28 Jun 2012 | USD | 9.92 | 10 | 9.42 | 9.65 | 772 | -0.33 (-3.31%) | 310,482 |
27 Jun 2012 | USD | 9.63 | 10.04 | 9.35 | 9.98 | 798.4 | +0.39 (+4.07%) | 364,402 |
26 Jun 2012 | USD | 9.48 | 9.86 | 9.4 | 9.59 | 767.2 | +0.11 (+1.16%) | 139,793 |
25 Jun 2012 | USD | 9.79 | 9.86 | 9.4 | 9.48 | 758.4 | -0.41 (-4.15%) | 179,680 |
22 Jun 2012 | USD | 9.65 | 9.9 | 9.51 | 9.89 | 791.2 | +0.25 (+2.59%) | 803,345 |
21 Jun 2012 | USD | 10.05 | 10.05 | 9.52 | 9.64 | 771.2 | -0.4 (-3.98%) | 186,319 |
20 Jun 2012 | USD | 9.83 | 10.2 | 9.79 | 10.04 | 803.2 | +0.21 (+2.14%) | 258,953 |
19 Jun 2012 | USD | 9.64 | 9.89 | 9.5 | 9.83 | 786.4 | +0.21 (+2.18%) | 143,912 |
18 Jun 2012 | USD | 9.75 | 9.76 | 9.49 | 9.62 | 769.6 | -0.21 (-2.14%) | 105,985 |
15 Jun 2012 | USD | 9.8 | 9.85 | 9.56 | 9.83 | 786.4 | +0.11 (+1.13%) | 169,982 |
14 Jun 2012 | USD | 9.69 | 9.85 | 9.39 | 9.72 | 777.6 | +0.02 (+0.21%) | 184,165 |
13 Jun 2012 | USD | 9.48 | 9.89 | 9.37 | 9.7 | 776 | +0.22 (+2.32%) | 295,716 |
12 Jun 2012 | USD | 9.32 | 9.57 | 9.3101 | 9.48 | 758.4 | +0.26 (+2.82%) | 166,208 |
11 Jun 2012 | USD | 9.89 | 9.89 | 9.2 | 9.22 | 737.6 | -0.6 (-6.11%) | 287,814 |
8 Jun 2012 | USD | 9.54 | 9.87 | 9.45 | 9.82 | 785.6 | +0.22 (+2.29%) | 365,721 |
7 Jun 2012 | USD | 9.24 | 9.77 | 9.21 | 9.6 | 768 | +0.54 (+5.96%) | 458,622 |
6 Jun 2012 | USD | 8.91 | 9.2 | 8.85 | 9.06 | 724.8 | +0.25 (+2.84%) | 354,718 |
5 Jun 2012 | USD | 8.73 | 9.2 | 8.64 | 8.81 | 704.8 | +0.06 (+0.69%) | 335,925 |
4 Jun 2012 | USD | 8.95 | 9.1 | 8.55 | 8.75 | 700 | -0.15 (-1.69%) | 349,886 |
1 Jun 2012 | USD | 8.66 | 9.23 | 8.66 | 8.9 | 712 | +0.08 (+0.91%) | 505,257 |
31 May 2012 | USD | 8.82 | 8.94 | 8.66 | 8.82 | 705.6 | 0.0 (0.0%) | 418,351 |
30 May 2012 | USD | 8.65 | 8.9 | 8.59 | 8.82 | 705.6 | +0.01 (+0.11%) | 313,592 |
29 May 2012 | USD | 9 | 9.14 | 8.57 | 8.81 | 704.8 | -0.09 (-1.01%) | 453,613 |
28 May 2012 | USD | 8.9 | 8.9 | 8.9 | 8.9 | 712 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 8.67 | 9.1 | 8.6606 | 8.9 | 712 | +0.18 (+2.06%) | 254,526 |
24 May 2012 | USD | 8.91 | 8.91 | 8.5 | 8.72 | 697.6 | -0.21 (-2.35%) | 220,846 |