Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2012 | USD | 9.33 | 9.55 | 9.1 | 9.515 | 9.515 | +0.035 (+0.37%) | 1,006,800 |
22 Jun 2012 | USD | 9.56 | 9.6 | 9.36 | 9.48 | 9.48 | -0.13 (-1.35%) | 1,631,900 |
21 Jun 2012 | USD | 9.5 | 9.66 | 9.41 | 9.61 | 9.61 | +0.27 (+2.89%) | 1,223,900 |
20 Jun 2012 | USD | 9.18 | 9.39 | 9.05 | 9.34 | 9.34 | +0.17 (+1.85%) | 1,397,400 |
19 Jun 2012 | USD | 9.21 | 9.25 | 9.06 | 9.17 | 9.17 | +0.28 (+3.15%) | 1,138,800 |
18 Jun 2012 | USD | 8.85 | 8.96 | 8.72 | 8.89 | 8.89 | 0.0 (0.0%) | 535,600 |
15 Jun 2012 | USD | 8.71 | 8.92 | 8.71 | 8.89 | 8.89 | +0.17 (+1.95%) | 763,900 |
14 Jun 2012 | USD | 8.6 | 8.78 | 8.5 | 8.72 | 8.72 | +0.13 (+1.51%) | 592,500 |
13 Jun 2012 | USD | 8.85 | 8.85 | 8.53 | 8.59 | 8.59 | -0.235 (-2.66%) | 581,900 |
12 Jun 2012 | USD | 8.86 | 8.94 | 8.78 | 8.825 | 8.825 | +0.025 (+0.28%) | 663,600 |
11 Jun 2012 | USD | 8.77 | 8.88 | 8.69 | 8.8 | 8.8 | +0.14 (+1.62%) | 906,800 |
8 Jun 2012 | USD | 8.7 | 8.72 | 8.58 | 8.66 | 8.66 | -0.06 (-0.69%) | 731,600 |
7 Jun 2012 | USD | 8.64 | 8.95 | 8.57 | 8.72 | 8.72 | +0.41 (+4.93%) | 3,214,400 |
6 Jun 2012 | USD | 8.03 | 8.37 | 8.03 | 8.31 | 8.31 | +0.33 (+4.14%) | 815,600 |
5 Jun 2012 | USD | 7.99 | 8.04 | 7.915 | 7.98 | 7.98 | -0.01 (-0.13%) | 749,800 |
4 Jun 2012 | USD | 8.12 | 8.26 | 7.95 | 7.99 | 7.99 | -0.13 (-1.60%) | 981,000 |
1 Jun 2012 | USD | 8.32 | 8.44 | 8.04 | 8.12 | 8.12 | -0.41 (-4.81%) | 670,200 |
31 May 2012 | USD | 8.29 | 8.57 | 8.165 | 8.53 | 8.53 | +0.26 (+3.14%) | 1,087,100 |
30 May 2012 | USD | 8.28 | 8.32 | 8.18 | 8.27 | 8.27 | -0.06 (-0.72%) | 325,200 |
29 May 2012 | USD | 8.31 | 8.39 | 8.25 | 8.33 | 8.33 | +0.06 (+0.73%) | 427,300 |
28 May 2012 | USD | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 8.3 | 8.34 | 8.21 | 8.27 | 8.27 | +0.02 (+0.24%) | 277,500 |
24 May 2012 | USD | 8.2 | 8.27 | 8.12 | 8.25 | 8.25 | +0.08 (+0.98%) | 434,900 |
23 May 2012 | USD | 8 | 8.19 | 7.73 | 8.17 | 8.17 | +0.12 (+1.49%) | 640,000 |
22 May 2012 | USD | 8.12 | 8.19 | 8.04 | 8.05 | 8.05 | -0.01 (-0.12%) | 808,300 |
21 May 2012 | USD | 7.98 | 8.16 | 7.84 | 8.06 | 8.06 | +0.33 (+4.27%) | 2,039,300 |
18 May 2012 | USD | 7.78 | 7.86 | 7.69 | 7.73 | 7.73 | -0.04 (-0.51%) | 859,200 |
17 May 2012 | USD | 7.54 | 7.89 | 7.5 | 7.77 | 7.77 | +0.22 (+2.91%) | 1,333,100 |
16 May 2012 | USD | 7.46 | 7.67 | 7.36 | 7.55 | 7.55 | +0.11 (+1.48%) | 1,329,600 |
15 May 2012 | USD | 7.32 | 7.46 | 7.3 | 7.44 | 7.44 | +0.14 (+1.92%) | 948,400 |