Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2012 | USD | 7.64 | 7.7 | 7.57 | 7.67 | 7.67 | -0.01 (-0.13%) | 549,100 |
30 Mar 2012 | USD | 7.79 | 7.79 | 7.65 | 7.68 | 7.68 | -0.04 (-0.52%) | 382,400 |
29 Mar 2012 | USD | 7.78 | 7.83 | 7.7 | 7.72 | 7.72 | -0.12 (-1.53%) | 414,700 |
28 Mar 2012 | USD | 7.83 | 7.96 | 7.73 | 7.84 | 7.84 | +0.01 (+0.13%) | 472,600 |
27 Mar 2012 | USD | 7.99 | 8.05 | 7.83 | 7.83 | 7.83 | -0.17 (-2.13%) | 812,200 |
26 Mar 2012 | USD | 7.56 | 8 | 7.56 | 8 | 8 | +0.51 (+6.81%) | 875,500 |
23 Mar 2012 | USD | 7.52 | 7.58 | 7.4 | 7.49 | 7.49 | -0.05 (-0.66%) | 548,500 |
22 Mar 2012 | USD | 7.66 | 7.95 | 7.42 | 7.54 | 7.54 | -0.51 (-6.34%) | 1,572,100 |
21 Mar 2012 | USD | 7.82 | 8.06 | 7.74 | 8.05 | 8.05 | +0.24 (+3.07%) | 1,367,500 |
20 Mar 2012 | USD | 7.87 | 7.925 | 7.76 | 7.81 | 7.81 | -0.14 (-1.76%) | 429,200 |
19 Mar 2012 | USD | 8.01 | 8.08 | 7.82 | 7.95 | 7.95 | -0.05 (-0.63%) | 577,600 |
16 Mar 2012 | USD | 7.9 | 8.2 | 7.89 | 8 | 8 | +0.14 (+1.78%) | 1,470,600 |
15 Mar 2012 | USD | 7.78 | 7.88 | 7.661 | 7.86 | 7.86 | +0.1 (+1.29%) | 497,500 |
14 Mar 2012 | USD | 7.57 | 7.8 | 7.57 | 7.76 | 7.76 | +0.16 (+2.11%) | 821,700 |
13 Mar 2012 | USD | 7.39 | 7.6 | 7.31 | 7.6 | 7.6 | +0.3 (+4.11%) | 1,074,300 |
12 Mar 2012 | USD | 7.31 | 7.38 | 7.26 | 7.3 | 7.3 | +0.01 (+0.14%) | 736,000 |
9 Mar 2012 | USD | 7.48 | 7.59 | 7.26 | 7.29 | 7.29 | -0.14 (-1.88%) | 1,491,300 |
8 Mar 2012 | USD | 8.04 | 8.05 | 6.85 | 7.43 | 7.43 | -0.54 (-6.78%) | 2,157,500 |
7 Mar 2012 | USD | 7.94 | 8.03 | 7.9 | 7.97 | 7.97 | +0.07 (+0.89%) | 366,100 |
6 Mar 2012 | USD | 7.95 | 8.06 | 7.88 | 7.9 | 7.9 | -0.15 (-1.86%) | 545,800 |
5 Mar 2012 | USD | 8.04 | 8.07 | 7.92 | 8.05 | 8.05 | -0.02 (-0.25%) | 507,400 |
2 Mar 2012 | USD | 8.2 | 8.21 | 8.05 | 8.07 | 8.07 | -0.12 (-1.47%) | 563,600 |
1 Mar 2012 | USD | 8.3 | 8.45 | 8.19 | 8.19 | 8.19 | -0.07 (-0.85%) | 890,000 |
29 Feb 2012 | USD | 8.13 | 8.41 | 8.03 | 8.26 | 8.26 | +0.14 (+1.72%) | 984,700 |
28 Feb 2012 | USD | 8.1 | 8.45 | 8.06 | 8.12 | 8.12 | +0.18 (+2.27%) | 2,121,000 |
27 Feb 2012 | USD | 7.64 | 7.98 | 7.58 | 7.94 | 7.94 | +0.25 (+3.25%) | 753,800 |
24 Feb 2012 | USD | 7.96 | 8 | 7.65 | 7.69 | 7.69 | -0.27 (-3.39%) | 393,400 |
23 Feb 2012 | USD | 7.7 | 8 | 7.65 | 7.96 | 7.96 | +0.31 (+4.05%) | 843,500 |
22 Feb 2012 | USD | 7.91 | 7.92 | 7.65 | 7.65 | 7.65 | -0.26 (-3.29%) | 642,900 |
21 Feb 2012 | USD | 8 | 8.1 | 7.88 | 7.91 | 7.91 | -0.07 (-0.88%) | 425,100 |