Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2012 | USD | 9.68 | 9.94 | 9.58 | 9.71 | 9.71 | +0.02 (+0.21%) | 323,200 |
3 Aug 2012 | USD | 9.46 | 9.78 | 9.44 | 9.69 | 9.69 | +0.33 (+3.53%) | 570,000 |
2 Aug 2012 | USD | 9.37 | 9.67 | 9.22 | 9.36 | 9.36 | -0.04 (-0.43%) | 790,500 |
1 Aug 2012 | USD | 9.92 | 9.95 | 9.4 | 9.4 | 9.4 | -0.5 (-5.05%) | 689,600 |
31 Jul 2012 | USD | 9.98 | 10.1 | 9.79 | 9.9 | 9.9 | -0.1 (-1%) | 502,800 |
30 Jul 2012 | USD | 10.12 | 10.23 | 9.9 | 10 | 10 | -0.13 (-1.28%) | 676,200 |
27 Jul 2012 | USD | 9.94 | 10.24 | 9.67 | 10.13 | 10.13 | +0.18 (+1.81%) | 573,500 |
26 Jul 2012 | USD | 9.92 | 10.05 | 9.75 | 9.95 | 9.95 | +0.12 (+1.22%) | 517,000 |
25 Jul 2012 | USD | 9.81 | 9.89 | 9.72 | 9.83 | 9.83 | +0.075 (+0.77%) | 373,700 |
24 Jul 2012 | USD | 9.91 | 9.95 | 9.7 | 9.755 | 9.755 | -0.145 (-1.46%) | 617,600 |
23 Jul 2012 | USD | 10.04 | 10.04 | 9.76 | 9.9 | 9.9 | -0.33 (-3.23%) | 646,800 |
20 Jul 2012 | USD | 10.38 | 10.43 | 10.11 | 10.23 | 10.23 | -0.2 (-1.92%) | 771,500 |
19 Jul 2012 | USD | 10.3 | 10.5 | 10.27 | 10.43 | 10.43 | +0.2 (+1.96%) | 786,000 |
18 Jul 2012 | USD | 10.02 | 10.33 | 10.02 | 10.23 | 10.23 | +0.18 (+1.79%) | 952,500 |
17 Jul 2012 | USD | 10 | 10.15 | 9.92 | 10.05 | 10.05 | +0.06 (+0.60%) | 1,017,300 |
16 Jul 2012 | USD | 10.08 | 10.16 | 9.75 | 9.99 | 9.99 | -0.51 (-4.86%) | 1,373,300 |
13 Jul 2012 | USD | 10.17 | 10.56 | 10.101 | 10.5 | 10.5 | +0.37 (+3.65%) | 992,800 |
12 Jul 2012 | USD | 9.85 | 10.19 | 9.66 | 10.13 | 10.13 | +0.27 (+2.74%) | 1,144,400 |
11 Jul 2012 | USD | 10.87 | 10.875 | 9.86 | 9.86 | 9.86 | -1.02 (-9.38%) | 2,448,600 |
10 Jul 2012 | USD | 10.57 | 10.94 | 10.57 | 10.88 | 10.88 | +0.37 (+3.52%) | 1,590,800 |
9 Jul 2012 | USD | 10.34 | 10.56 | 10.26 | 10.51 | 10.51 | +0.175 (+1.69%) | 1,242,800 |
6 Jul 2012 | USD | 10.35 | 10.38 | 10.21 | 10.335 | 10.335 | +0.005 (+0.05%) | 899,600 |
5 Jul 2012 | USD | 10.27 | 10.41 | 10.24 | 10.33 | 10.33 | 0.0 (0.0%) | 755,400 |
4 Jul 2012 | USD | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 10.34 | 10.35 | 10.22 | 10.33 | 10.33 | -0.02 (-0.19%) | 267,200 |
2 Jul 2012 | USD | 10.07 | 10.395 | 10.07 | 10.35 | 10.35 | +0.33 (+3.29%) | 1,068,800 |
29 Jun 2012 | USD | 10.14 | 10.14 | 9.92 | 10.02 | 10.02 | +0.02 (+0.20%) | 879,400 |
28 Jun 2012 | USD | 9.79 | 10.005 | 9.7 | 10 | 10 | +0.18 (+1.83%) | 734,600 |
27 Jun 2012 | USD | 9.84 | 9.85 | 9.7 | 9.82 | 9.82 | +0.06 (+0.61%) | 651,900 |
26 Jun 2012 | USD | 9.56 | 9.79 | 9.49 | 9.76 | 9.76 | +0.245 (+2.57%) | 1,139,200 |