Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2012 | USD | 8.1 | 8.31 | 8.06 | 8.31 | 882.3904 | +0.14 (+1.71%) | 83,381 |
30 Oct 2012 | USD | 8.17 | 8.17 | 8.17 | 8.17 | 867.5246 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 8.17 | 8.17 | 8.17 | 8.17 | 867.5246 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 8.19 | 8.34 | 8 | 8.17 | 867.5246 | -0.06 (-0.73%) | 100,728 |
25 Oct 2012 | USD | 8.26 | 8.31 | 8.15 | 8.23 | 873.8957 | +0.02 (+0.24%) | 16,300 |
24 Oct 2012 | USD | 8.1 | 8.27 | 8.03 | 8.21 | 871.772 | +0.1 (+1.23%) | 72,886 |
23 Oct 2012 | USD | 8.17 | 8.25 | 8.0101 | 8.11 | 861.1536 | -0.12 (-1.46%) | 60,758 |
22 Oct 2012 | USD | 8.27 | 8.27 | 8.189 | 8.23 | 873.8957 | -0.02 (-0.24%) | 18,621 |
19 Oct 2012 | USD | 8.1699 | 8.33 | 8.16 | 8.25 | 876.0194 | +0.06 (+0.73%) | 35,094 |
18 Oct 2012 | USD | 8.3 | 8.378 | 8.17 | 8.19 | 869.6483 | -0.15 (-1.80%) | 82,669 |
17 Oct 2012 | USD | 8.25 | 8.34 | 8.21 | 8.34 | 885.5759 | +0.06 (+0.72%) | 38,424 |
16 Oct 2012 | USD | 8.25 | 8.29 | 8.17 | 8.28 | 879.2049 | +0.06 (+0.73%) | 42,453 |
15 Oct 2012 | USD | 8.2 | 8.29 | 8.17 | 8.22 | 872.8338 | +0.02 (+0.24%) | 40,521 |
12 Oct 2012 | USD | 8.01 | 8.22 | 8.01 | 8.2 | 870.7102 | +0.15 (+1.86%) | 116,300 |
11 Oct 2012 | USD | 8.04 | 8.13 | 8.0299 | 8.05 | 854.7825 | -0.05 (-0.62%) | 56,905 |
10 Oct 2012 | USD | 8.08 | 8.17 | 8.02 | 8.1 | 860.0917 | 0.0 (0.0%) | 48,536 |
9 Oct 2012 | USD | 8.14 | 8.1984 | 8.03 | 8.1 | 860.0917 | -0.1 (-1.22%) | 61,179 |
8 Oct 2012 | USD | 8.18 | 8.23 | 8.11 | 8.2 | 870.7102 | -0.02 (-0.24%) | 17,386 |
5 Oct 2012 | USD | 8.25 | 8.25 | 8.1402 | 8.22 | 872.8338 | +0.02 (+0.24%) | 31,631 |
4 Oct 2012 | USD | 8.16 | 8.29 | 8.06 | 8.2 | 870.7102 | +0.06 (+0.74%) | 107,417 |
3 Oct 2012 | USD | 8.17 | 8.18 | 8.061 | 8.14 | 864.3391 | 0.0 (0.0%) | 50,671 |
2 Oct 2012 | USD | 8.15 | 8.2 | 8.12 | 8.14 | 864.3391 | -0.01 (-0.12%) | 54,103 |
1 Oct 2012 | USD | 8.34 | 8.35 | 8.08 | 8.15 | 865.401 | -0.2 (-2.40%) | 68,652 |
28 Sep 2012 | USD | 8.48 | 8.54 | 8.31 | 8.35 | 886.6378 | -0.13 (-1.53%) | 91,667 |
27 Sep 2012 | USD | 8.31 | 8.5 | 8.31 | 8.48 | 900.4417 | +0.19 (+2.29%) | 644,151 |
26 Sep 2012 | USD | 8.31 | 8.36 | 8.27 | 8.29 | 880.2667 | -0.02 (-0.24%) | 78,773 |
25 Sep 2012 | USD | 8.43 | 8.44 | 8.3 | 8.31 | 882.3904 | -0.1 (-1.19%) | 90,437 |
24 Sep 2012 | USD | 8.4 | 8.47 | 8.37 | 8.41 | 893.0088 | -0.03 (-0.36%) | 66,309 |
21 Sep 2012 | USD | 8.39 | 8.44 | 8.39 | 8.44 | 896.1944 | +0.08 (+0.96%) | 72,442 |
20 Sep 2012 | USD | 8.37 | 8.38 | 8.28 | 8.36 | 887.6996 | -0.06 (-0.71%) | 49,730 |