Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2012 | USD | 8.72 | 8.98 | 8.46 | 8.93 | 714.4 | +0.09 (+1.02%) | 580,758 |
22 May 2012 | USD | 8.93 | 9.09 | 8.68 | 8.84 | 707.2 | -0.12 (-1.34%) | 537,940 |
21 May 2012 | USD | 8.74 | 9.09 | 8.53 | 8.96 | 716.8 | +0.28 (+3.23%) | 441,410 |
18 May 2012 | USD | 9.1 | 9.16 | 8.55 | 8.68 | 694.4 | -0.4 (-4.41%) | 337,711 |
17 May 2012 | USD | 9.4 | 9.58 | 9.04 | 9.08 | 726.4 | -0.32 (-3.40%) | 408,662 |
16 May 2012 | USD | 9.58 | 9.86 | 9.35 | 9.4 | 752 | -0.15 (-1.57%) | 320,497 |
15 May 2012 | USD | 9.53 | 9.7199 | 9.45 | 9.55 | 764 | +0.06 (+0.63%) | 277,753 |
14 May 2012 | USD | 9.64 | 9.68 | 9.47 | 9.49 | 759.2 | -0.29 (-2.97%) | 243,677 |
11 May 2012 | USD | 9.93 | 10.1 | 9.69 | 9.78 | 782.4 | -0.2 (-2.00%) | 464,475 |
10 May 2012 | USD | 9.61 | 10.18 | 9.51 | 9.98 | 798.4 | +0.38 (+3.96%) | 495,434 |
9 May 2012 | USD | 8.78 | 9.84 | 8.61 | 9.6 | 768 | +0.65 (+7.26%) | 1,007,277 |
8 May 2012 | USD | 8.98 | 8.99 | 8.65 | 8.95 | 716 | -0.13 (-1.43%) | 312,124 |
7 May 2012 | USD | 9 | 9.12 | 8.78 | 9.08 | 726.4 | +0.04 (+0.44%) | 247,043 |
4 May 2012 | USD | 9.13 | 9.14 | 8.89 | 9.04 | 723.2 | -0.14 (-1.53%) | 305,968 |
3 May 2012 | USD | 9.61 | 9.63 | 9.15 | 9.18 | 734.4 | -0.47 (-4.87%) | 256,160 |
2 May 2012 | USD | 9.44 | 9.67 | 9.2 | 9.65 | 772 | -0.66 (-6.40%) | 478,133 |
1 May 2012 | USD | 9.55 | 10.92 | 9.55 | 10.31 | 824.8 | +0.86 (+9.10%) | 590,831 |
30 Apr 2012 | USD | 9.66 | 9.77 | 9.35 | 9.45 | 756 | -0.19 (-1.97%) | 225,727 |
27 Apr 2012 | USD | 9.88 | 9.92 | 9.48 | 9.64 | 771.2 | -0.24 (-2.43%) | 209,353 |
26 Apr 2012 | USD | 9.56 | 9.99 | 9.53 | 9.88 | 790.4 | +0.32 (+3.35%) | 314,753 |
25 Apr 2012 | USD | 9.36 | 9.71 | 9.28 | 9.56 | 764.8 | +0.33 (+3.58%) | 231,179 |
24 Apr 2012 | USD | 9.5 | 9.56 | 9.15 | 9.23 | 738.4 | -0.24 (-2.53%) | 245,667 |
23 Apr 2012 | USD | 9.21 | 9.49 | 9.1 | 9.47 | 757.6 | +0.11 (+1.18%) | 154,736 |
20 Apr 2012 | USD | 9.85 | 9.85 | 9.3 | 9.36 | 748.8 | -0.37 (-3.80%) | 195,721 |
19 Apr 2012 | USD | 9.64 | 9.89 | 9.58 | 9.73 | 778.4 | +0.04 (+0.41%) | 234,798 |
18 Apr 2012 | USD | 9.55 | 9.69 | 9.24 | 9.69 | 775.2 | 0.0 (0.0%) | 322,909 |
17 Apr 2012 | USD | 9.6 | 9.92 | 9.6 | 9.69 | 775.2 | +0.17 (+1.79%) | 148,563 |
16 Apr 2012 | USD | 10.05 | 10.1 | 9.48 | 9.52 | 761.6 | -0.46 (-4.61%) | 261,013 |
13 Apr 2012 | USD | 9.69 | 10.08 | 9.67 | 9.98 | 798.4 | +0.29 (+2.99%) | 363,642 |
12 Apr 2012 | USD | 9.62 | 9.86 | 9.49 | 9.69 | 775.2 | +0.115 (+1.20%) | 331,573 |