Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2012 | USD | 10.07 | 10.15 | 10.0301 | 10.1049 | 40.4196 | -0.135 (-1.32%) | 54,560 |
16 Jul 2012 | USD | 10.22 | 10.256 | 10.19 | 10.24 | 40.96 | -0.124 (-1.20%) | 14,390 |
13 Jul 2012 | USD | 10.36 | 10.39 | 10.34 | 10.364 | 41.456 | +0.104 (+1.01%) | 16,400 |
12 Jul 2012 | USD | 10.15 | 10.26 | 10.15 | 10.26 | 41.04 | -0.11 (-1.06%) | 2,760 |
11 Jul 2012 | USD | 10.42 | 10.47 | 10.37 | 10.37 | 41.48 | +0.01 (+0.10%) | 3,847 |
10 Jul 2012 | USD | 10.52 | 10.52 | 10.3105 | 10.36 | 41.44 | +0.106 (+1.03%) | 20,220 |
9 Jul 2012 | USD | 10.16 | 10.2542 | 10.16 | 10.2542 | 41.0168 | -0.066 (-0.64%) | 25,194 |
6 Jul 2012 | USD | 10.49 | 10.49 | 10.31 | 10.3201 | 41.2804 | -0.27 (-2.55%) | 72,112 |
5 Jul 2012 | USD | 10.64 | 10.67 | 10.581 | 10.59 | 42.36 | -0.05 (-0.47%) | 21,162 |
4 Jul 2012 | USD | 10.64 | 10.64 | 10.64 | 10.64 | 42.56 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 10.54 | 10.6689 | 10.51 | 10.64 | 42.56 | +0.29 (+2.80%) | 45,311 |
2 Jul 2012 | USD | 10.39 | 10.41 | 10.31 | 10.35 | 41.4 | +0.05 (+0.49%) | 19,232 |
29 Jun 2012 | USD | 10.17 | 10.3189 | 10.16 | 10.3 | 41.2 | +0.61 (+6.30%) | 48,150 |
28 Jun 2012 | USD | 9.74 | 9.74 | 9.61 | 9.69 | 38.76 | -0.048 (-0.49%) | 9,530 |
27 Jun 2012 | USD | 9.7 | 9.7378 | 9.681 | 9.7378 | 38.9512 | +0.108 (+1.12%) | 6,188 |
26 Jun 2012 | USD | 9.6252 | 9.6889 | 9.5857 | 9.63 | 38.52 | +0.05 (+0.52%) | 27,740 |
25 Jun 2012 | USD | 9.67 | 9.67 | 9.48 | 9.58 | 38.32 | -0.06 (-0.62%) | 109,365 |
22 Jun 2012 | USD | 9.6105 | 9.65 | 9.5801 | 9.64 | 38.56 | +0.13 (+1.37%) | 24,782 |
21 Jun 2012 | USD | 9.76 | 9.76 | 9.51 | 9.51 | 38.04 | -0.08 (-0.83%) | 38,655 |
20 Jun 2012 | USD | 9.64 | 9.6499 | 9.584 | 9.59 | 38.36 | -0.01 (-0.10%) | 23,224 |
19 Jun 2012 | USD | 9.5459 | 9.64 | 9.5459 | 9.6 | 38.4 | +0.09 (+0.95%) | 91,328 |
18 Jun 2012 | USD | 9.47 | 9.55 | 9.47 | 9.51 | 38.04 | -0.19 (-1.96%) | 131,257 |
15 Jun 2012 | USD | 9.67 | 9.73 | 9.65 | 9.7 | 38.8 | +0.14 (+1.46%) | 40,420 |
14 Jun 2012 | USD | 9.57 | 9.58 | 9.4976 | 9.56 | 38.24 | -0.13 (-1.34%) | 70,019 |
13 Jun 2012 | USD | 9.7 | 9.7617 | 9.66 | 9.69 | 38.76 | -0.04 (-0.41%) | 40,010 |
12 Jun 2012 | USD | 9.69 | 9.77 | 9.67 | 9.73 | 38.92 | +0.267 (+2.82%) | 138,336 |
11 Jun 2012 | USD | 9.69 | 9.69 | 9.4632 | 9.4632 | 37.8528 | -0.297 (-3.04%) | 23,661 |
8 Jun 2012 | USD | 9.73 | 9.77 | 9.71 | 9.76 | 39.04 | -0.06 (-0.61%) | 116,177 |
7 Jun 2012 | USD | 9.94 | 9.99 | 9.82 | 9.8201 | 39.2804 | +0.1 (+1.03%) | 91,034 |
6 Jun 2012 | USD | 9.63 | 9.7599 | 9.57 | 9.72 | 38.88 | +0.36 (+3.85%) | 95,433 |