Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2012 | USD | 8.25 | 8.38 | 8.06 | 8.16 | 81.6 | -0.22 (-2.63%) | 189,434 |
12 Jan 2012 | USD | 8.2 | 8.42 | 8.01 | 8.38 | 83.8 | +0.2 (+2.44%) | 158,839 |
11 Jan 2012 | USD | 8.04 | 8.19 | 7.9 | 8.18 | 81.8 | +0.14 (+1.74%) | 334,455 |
10 Jan 2012 | USD | 8.07 | 8.12 | 8 | 8.04 | 80.4 | +0.11 (+1.39%) | 272,579 |
9 Jan 2012 | USD | 8.1 | 8.15 | 7.88 | 7.93 | 79.3 | -0.13 (-1.61%) | 140,599 |
6 Jan 2012 | USD | 8.1 | 8.24 | 8.06 | 8.06 | 80.6 | -0.02 (-0.25%) | 214,184 |
5 Jan 2012 | USD | 8.11 | 8.2 | 7.72 | 8.08 | 80.8 | -0.11 (-1.34%) | 206,871 |
4 Jan 2012 | USD | 8.12 | 8.24 | 8.06 | 8.19 | 81.9 | 0.0 (0.0%) | 182,536 |
3 Jan 2012 | USD | 8.07 | 8.25 | 7.94 | 8.19 | 81.9 | +0.3 (+3.80%) | 375,438 |
2 Jan 2012 | USD | 7.89 | 7.89 | 7.89 | 7.89 | 78.9 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 7.98 | 7.98 | 7.81 | 7.89 | 78.9 | -0.11 (-1.38%) | 269,884 |
29 Dec 2011 | USD | 7.9 | 8.08 | 7.78 | 8 | 80 | +0.11 (+1.39%) | 138,602 |
28 Dec 2011 | USD | 8.17 | 8.17 | 7.88 | 7.89 | 78.9 | -0.29 (-3.55%) | 109,911 |
27 Dec 2011 | USD | 8 | 8.2 | 7.97 | 8.18 | 81.8 | +0.12 (+1.49%) | 87,180 |
26 Dec 2011 | USD | 8.06 | 8.06 | 8.06 | 8.06 | 80.6 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 8.12 | 8.181 | 8.03 | 8.06 | 80.6 | -0.02 (-0.25%) | 141,881 |
22 Dec 2011 | USD | 7.87 | 8.14 | 7.83 | 8.08 | 80.8 | +0.26 (+3.32%) | 192,747 |
21 Dec 2011 | USD | 7.47 | 7.9 | 7.46 | 7.82 | 78.2 | +0.31 (+4.13%) | 273,558 |
20 Dec 2011 | USD | 7.24 | 7.54 | 7.23 | 7.51 | 75.1 | +0.46 (+6.52%) | 297,405 |
19 Dec 2011 | USD | 7.28 | 7.42 | 7.04 | 7.05 | 70.5 | -0.15 (-2.08%) | 211,317 |
16 Dec 2011 | USD | 7.56 | 7.57 | 7.14 | 7.2 | 72 | -0.27 (-3.61%) | 1,078,668 |
15 Dec 2011 | USD | 7.54 | 7.6 | 7.34 | 7.47 | 74.7 | +0.07 (+0.95%) | 248,496 |
14 Dec 2011 | USD | 7.14 | 7.41 | 7.1 | 7.4 | 74 | +0.16 (+2.21%) | 316,231 |
13 Dec 2011 | USD | 7.47 | 7.54 | 7.19 | 7.24 | 72.4 | -0.16 (-2.16%) | 193,172 |
12 Dec 2011 | USD | 7.54 | 7.54 | 7.23 | 7.4 | 74 | -0.27 (-3.52%) | 235,689 |
9 Dec 2011 | USD | 7.24 | 7.74 | 7.22 | 7.67 | 76.7 | +0.47 (+6.53%) | 235,709 |
8 Dec 2011 | USD | 7.56 | 7.6 | 7.18 | 7.2 | 72 | -0.47 (-6.13%) | 223,782 |
7 Dec 2011 | USD | 7.69 | 7.74 | 7.47 | 7.67 | 76.7 | -0.06 (-0.78%) | 138,693 |
6 Dec 2011 | USD | 7.67 | 7.84 | 7.58 | 7.73 | 77.3 | +0.07 (+0.91%) | 196,532 |
5 Dec 2011 | USD | 7.94 | 7.94 | 7.55 | 7.66 | 76.6 | -0.11 (-1.42%) | 309,507 |