Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 6.03 | 6.28 | 5.77 | 5.95 | 59.5 | -0.06 (-1.00%) | 25,577 |
15 May 2012 | USD | 5.95 | 6.04 | 5.83 | 6.01 | 60.1 | +0.04 (+0.67%) | 4,399 |
14 May 2012 | USD | 6.14 | 6.19 | 5.93 | 5.97 | 59.7 | -0.27 (-4.33%) | 11,219 |
11 May 2012 | USD | 6.29 | 6.35 | 6.17 | 6.24 | 62.4 | -0.14 (-2.19%) | 5,550 |
10 May 2012 | USD | 6.43 | 6.58 | 6.35 | 6.38 | 63.8 | +0.03 (+0.47%) | 5,778 |
9 May 2012 | USD | 6.57 | 6.57 | 6.34 | 6.35 | 63.5 | -0.3 (-4.51%) | 5,262 |
8 May 2012 | USD | 6.42 | 6.78 | 6.35 | 6.65 | 66.5 | +0.14 (+2.15%) | 16,406 |
7 May 2012 | USD | 6.44 | 6.65 | 6.38 | 6.51 | 65.1 | +0.05 (+0.77%) | 9,027 |
4 May 2012 | USD | 6.59 | 6.6 | 6.25 | 6.46 | 64.6 | -0.11 (-1.67%) | 12,400 |
3 May 2012 | USD | 6.7 | 6.72 | 6.53 | 6.57 | 65.7 | -0.1 (-1.50%) | 11,131 |
2 May 2012 | USD | 6.68 | 6.75 | 6.6 | 6.67 | 66.7 | -0.08 (-1.19%) | 5,104 |
1 May 2012 | USD | 6.8 | 6.86 | 6.71 | 6.75 | 67.5 | -0.02 (-0.30%) | 12,485 |
30 Apr 2012 | USD | 6.99 | 6.99 | 6.75 | 6.77 | 67.7 | -0.23 (-3.29%) | 37,069 |
27 Apr 2012 | USD | 7.1 | 7.16 | 6.89 | 7 | 70 | -0.09 (-1.27%) | 8,883 |
26 Apr 2012 | USD | 6.87 | 7.18 | 6.87 | 7.09 | 70.9 | +0.2 (+2.90%) | 9,041 |
25 Apr 2012 | USD | 6.74 | 6.925 | 6.74 | 6.89 | 68.9 | +0.24 (+3.61%) | 8,950 |
24 Apr 2012 | USD | 6.41 | 6.67 | 6.41 | 6.65 | 66.5 | +0.24 (+3.74%) | 3,941 |
23 Apr 2012 | USD | 6.37 | 6.43 | 6.165 | 6.41 | 64.1 | -0.07 (-1.08%) | 10,672 |
20 Apr 2012 | USD | 6.47 | 6.56 | 6.41 | 6.48 | 64.8 | +0.09 (+1.41%) | 21,217 |
19 Apr 2012 | USD | 6.25 | 6.41 | 6.05 | 6.39 | 63.9 | +0.14 (+2.24%) | 14,776 |
18 Apr 2012 | USD | 6.48 | 6.55 | 6.22 | 6.25 | 62.5 | -0.3 (-4.58%) | 10,528 |
17 Apr 2012 | USD | 6.63 | 6.66 | 6.53 | 6.55 | 65.5 | -0.02 (-0.30%) | 8,347 |
16 Apr 2012 | USD | 6.68 | 6.68 | 6.545 | 6.57 | 65.7 | -0.05 (-0.76%) | 9,513 |
13 Apr 2012 | USD | 6.89 | 6.9 | 6.6 | 6.62 | 66.2 | -0.32 (-4.61%) | 33,495 |
12 Apr 2012 | USD | 6.88 | 7.07 | 6.83 | 6.94 | 69.4 | +0.04 (+0.58%) | 10,339 |
11 Apr 2012 | USD | 6.63 | 6.91 | 6.561 | 6.9 | 69 | +0.31 (+4.70%) | 56,069 |
10 Apr 2012 | USD | 6.86 | 6.86 | 6.33 | 6.59 | 65.9 | -0.26 (-3.80%) | 41,660 |
9 Apr 2012 | USD | 6.89 | 7.01 | 6.835 | 6.85 | 68.5 | -0.18 (-2.56%) | 23,641 |
6 Apr 2012 | USD | 7.03 | 7.03 | 7.03 | 7.03 | 70.3 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 6.96 | 7.11 | 6.96 | 7.03 | 70.3 | +0.03 (+0.43%) | 8,182 |