Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | USD | 7.76 | 7.84 | 7.52 | 7.55 | 75.5 | -0.23 (-2.96%) | 438,285 |
17 May 2012 | USD | 8.07 | 8.1393 | 7.78 | 7.78 | 77.8 | -0.29 (-3.59%) | 212,324 |
16 May 2012 | USD | 8.08 | 8.1884 | 8.01 | 8.07 | 80.7 | +0.05 (+0.62%) | 186,108 |
15 May 2012 | USD | 8.15 | 8.2 | 7.99 | 8.02 | 80.2 | -0.16 (-1.96%) | 212,820 |
14 May 2012 | USD | 8.23 | 8.29 | 8.14 | 8.18 | 81.8 | -0.13 (-1.56%) | 146,345 |
11 May 2012 | USD | 8.36 | 8.47 | 8.2708 | 8.31 | 83.1 | -0.11 (-1.31%) | 222,898 |
10 May 2012 | USD | 8.67 | 8.68 | 7.963 | 8.42 | 84.2 | -0.2 (-2.32%) | 491,518 |
9 May 2012 | USD | 8.35 | 8.63 | 8.2 | 8.62 | 86.2 | +0.13 (+1.53%) | 559,416 |
8 May 2012 | USD | 7.92 | 8.51 | 7.91 | 8.49 | 84.9 | +0.48 (+5.99%) | 538,937 |
7 May 2012 | USD | 7.74 | 8.05 | 7.69 | 8.01 | 80.1 | +0.26 (+3.35%) | 400,019 |
4 May 2012 | USD | 7.71 | 7.89 | 7.67 | 7.75 | 77.5 | -0.03 (-0.39%) | 508,084 |
3 May 2012 | USD | 7.54 | 7.79 | 7.45 | 7.78 | 77.8 | +0.21 (+2.77%) | 387,480 |
2 May 2012 | USD | 7.53 | 7.59 | 7.46 | 7.57 | 75.7 | -0.02 (-0.26%) | 290,870 |
1 May 2012 | USD | 7.71 | 7.89 | 7.55 | 7.59 | 75.9 | -0.14 (-1.81%) | 373,448 |
30 Apr 2012 | USD | 7.92 | 8 | 7.63 | 7.73 | 77.3 | -0.22 (-2.77%) | 349,416 |
27 Apr 2012 | USD | 7.84 | 7.97 | 7.54 | 7.95 | 79.5 | +0.16 (+2.05%) | 232,131 |
26 Apr 2012 | USD | 7.88 | 7.885 | 7.75 | 7.79 | 77.9 | -0.11 (-1.39%) | 218,552 |
25 Apr 2012 | USD | 7.93 | 8.08 | 7.86 | 7.9 | 79 | +0.05 (+0.64%) | 302,539 |
24 Apr 2012 | USD | 7.73 | 7.87 | 7.73 | 7.85 | 78.5 | +0.11 (+1.42%) | 452,257 |
23 Apr 2012 | USD | 7.76 | 7.81 | 7.64 | 7.74 | 77.4 | -0.13 (-1.65%) | 211,878 |
20 Apr 2012 | USD | 8.04 | 8.04 | 7.8 | 7.87 | 78.7 | +0.11 (+1.42%) | 234,398 |
19 Apr 2012 | USD | 7.85 | 8 | 7.75 | 7.76 | 77.6 | -0.04 (-0.51%) | 325,689 |
18 Apr 2012 | USD | 7.71 | 7.83 | 7.69 | 7.8 | 78 | +0.05 (+0.65%) | 240,243 |
17 Apr 2012 | USD | 7.69 | 7.84 | 7.69 | 7.75 | 77.5 | +0.16 (+2.11%) | 116,108 |
16 Apr 2012 | USD | 7.7 | 7.85 | 7.41 | 7.59 | 75.9 | -0.1 (-1.30%) | 142,815 |
13 Apr 2012 | USD | 7.98 | 8.06 | 7.68 | 7.69 | 76.9 | -0.34 (-4.23%) | 328,986 |
12 Apr 2012 | USD | 7.95 | 8.14 | 7.95 | 8.03 | 80.3 | +0.095 (+1.20%) | 257,133 |
11 Apr 2012 | USD | 7.73 | 7.97 | 7.65 | 7.935 | 79.35 | +0.305 (+4.00%) | 230,455 |
10 Apr 2012 | USD | 7.86 | 7.97 | 7.57 | 7.63 | 76.3 | -0.27 (-3.42%) | 343,645 |
9 Apr 2012 | USD | 7.78 | 7.92 | 7.61 | 7.9 | 79 | -0.03 (-0.38%) | 391,831 |