Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | USD | 9.78 | 9.85 | 9.62 | 9.67 | 96.7 | -0.13 (-1.33%) | 168,162 |
9 Aug 2012 | USD | 9.97 | 10.0899 | 9.75 | 9.8 | 98 | -0.21 (-2.10%) | 154,368 |
8 Aug 2012 | USD | 10.3 | 10.41 | 9.87 | 10.01 | 100.1 | -0.3 (-2.91%) | 224,913 |
7 Aug 2012 | USD | 10.8 | 10.82 | 10.18 | 10.31 | 103.1 | -0.46 (-4.27%) | 443,279 |
6 Aug 2012 | USD | 10.65 | 10.8379 | 10.65 | 10.77 | 107.7 | +0.16 (+1.51%) | 288,304 |
3 Aug 2012 | USD | 10.53 | 10.71 | 10.35 | 10.61 | 106.1 | +0.29 (+2.81%) | 261,536 |
2 Aug 2012 | USD | 10.27 | 10.65 | 10.06 | 10.32 | 103.2 | -0.04 (-0.39%) | 352,804 |
1 Aug 2012 | USD | 11.01 | 11.3 | 10.35 | 10.36 | 103.6 | -0.58 (-5.30%) | 555,022 |
31 Jul 2012 | USD | 11.17 | 11.31 | 10.7 | 10.94 | 109.4 | -0.22 (-1.97%) | 453,831 |
30 Jul 2012 | USD | 11.23 | 11.44 | 11.09 | 11.16 | 111.6 | -0.04 (-0.36%) | 380,731 |
27 Jul 2012 | USD | 10.51 | 11.35 | 10.4516 | 11.2 | 112 | +0.72 (+6.87%) | 679,884 |
26 Jul 2012 | USD | 10.45 | 10.58 | 10.31 | 10.48 | 104.8 | +0.19 (+1.85%) | 357,135 |
25 Jul 2012 | USD | 10.09 | 10.35 | 9.992 | 10.29 | 102.9 | +0.285 (+2.85%) | 314,454 |
24 Jul 2012 | USD | 9.95 | 10.02 | 9.7 | 10.005 | 100.05 | +0.125 (+1.27%) | 443,372 |
23 Jul 2012 | USD | 9.79 | 10.13 | 9.52 | 9.88 | 98.8 | -0.12 (-1.20%) | 293,398 |
20 Jul 2012 | USD | 9.87 | 10.05 | 9.79 | 10 | 100 | -0.01 (-0.10%) | 210,887 |
19 Jul 2012 | USD | 10.06 | 10.07 | 9.68 | 10.01 | 100.1 | -0.03 (-0.30%) | 342,399 |
18 Jul 2012 | USD | 9.86 | 10.14 | 9.82 | 10.04 | 100.4 | +0.21 (+2.14%) | 509,191 |
17 Jul 2012 | USD | 9.77 | 10 | 9.68 | 9.83 | 98.3 | +0.08 (+0.82%) | 312,985 |
16 Jul 2012 | USD | 9.74 | 9.79 | 9.3 | 9.75 | 97.5 | -0.04 (-0.41%) | 185,279 |
13 Jul 2012 | USD | 9.75 | 9.98 | 9.62 | 9.79 | 97.9 | +0.1 (+1.03%) | 212,599 |
12 Jul 2012 | USD | 9.6 | 9.81 | 9.4228 | 9.69 | 96.9 | -0.01 (-0.10%) | 469,738 |
11 Jul 2012 | USD | 9.77 | 9.77 | 9.47 | 9.7 | 97 | -0.07 (-0.72%) | 538,598 |
10 Jul 2012 | USD | 9.87 | 9.87 | 9.67 | 9.77 | 97.7 | -0.02 (-0.20%) | 159,746 |
9 Jul 2012 | USD | 9.73 | 9.93 | 9.58 | 9.79 | 97.9 | +0.02 (+0.20%) | 178,217 |
6 Jul 2012 | USD | 9.89 | 10 | 9.76 | 9.77 | 97.7 | -0.2 (-2.01%) | 204,441 |
5 Jul 2012 | USD | 9.82 | 10.19 | 9.784 | 9.97 | 99.7 | +0.09 (+0.91%) | 519,584 |
4 Jul 2012 | USD | 9.88 | 9.88 | 9.88 | 9.88 | 98.8 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 9.69 | 9.98 | 9.6 | 9.88 | 98.8 | +0.17 (+1.75%) | 190,432 |
2 Jul 2012 | USD | 9.23 | 9.73 | 9.193 | 9.71 | 97.1 | +0.41 (+4.41%) | 517,896 |