Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2012 | USD | 7.46 | 7.7 | 7.46 | 7.7 | 7.7 | +0.16 (+2.12%) | 1,027,210 |
31 Jan 2012 | USD | 7.5 | 7.68 | 7.4 | 7.54 | 7.54 | +0.14 (+1.89%) | 1,932,598 |
30 Jan 2012 | USD | 7.22 | 7.42 | 7.22 | 7.4 | 7.4 | 0.0 (0.0%) | 856,625 |
27 Jan 2012 | USD | 7.54 | 7.6 | 7.28 | 7.4 | 7.4 | -0.08 (-1.07%) | 539,146 |
26 Jan 2012 | USD | 7.28 | 7.7 | 7.28 | 7.48 | 7.48 | +0.26 (+3.60%) | 2,748,123 |
25 Jan 2012 | USD | 7.28 | 7.36 | 7.16 | 7.22 | 7.22 | -0.06 (-0.82%) | 607,190 |
24 Jan 2012 | USD | 7.26 | 7.32 | 7.18 | 7.28 | 7.28 | +0.02 (+0.28%) | 1,321,077 |
23 Jan 2012 | USD | 7.14 | 7.28 | 7.04 | 7.26 | 7.26 | +0.12 (+1.68%) | 1,246,252 |
20 Jan 2012 | USD | 7.12 | 7.2 | 6.96 | 7.14 | 7.14 | +0.06 (+0.85%) | 1,953,913 |
19 Jan 2012 | USD | 7.3 | 7.3 | 7 | 7.08 | 7.08 | -0.22 (-3.01%) | 2,948,894 |
18 Jan 2012 | USD | 7.36 | 7.52 | 7.26 | 7.3 | 7.3 | -0.06 (-0.82%) | 1,012,236 |
17 Jan 2012 | USD | 7.2 | 7.46 | 7.06 | 7.36 | 7.36 | +0.22 (+3.08%) | 1,569,661 |
16 Jan 2012 | USD | 6.9 | 7.16 | 6.82 | 7.14 | 7.14 | +0.42 (+6.25%) | 1,993,088 |
13 Jan 2012 | USD | 6.54 | 6.82 | 6.54 | 6.72 | 6.72 | +0.24 (+3.70%) | 2,052,356 |
12 Jan 2012 | USD | 6.3 | 6.56 | 6.24 | 6.48 | 6.48 | +0.24 (+3.85%) | 2,137,856 |
11 Jan 2012 | USD | 6.14 | 6.24 | 6.14 | 6.24 | 6.24 | +0.08 (+1.30%) | 817,993 |
10 Jan 2012 | USD | 6.1 | 6.26 | 6.08 | 6.16 | 6.16 | +0.1 (+1.65%) | 935,797 |
9 Jan 2012 | USD | 6.1 | 6.1 | 5.92 | 6.06 | 6.06 | 0.0 (0.0%) | 481,297 |
6 Jan 2012 | USD | 6.24 | 6.3 | 6.04 | 6.06 | 6.06 | -0.18 (-2.88%) | 447,878 |
5 Jan 2012 | USD | 6.12 | 6.28 | 6.1 | 6.24 | 6.24 | +0.12 (+1.96%) | 994,127 |
4 Jan 2012 | USD | 6.24 | 6.28 | 6.08 | 6.12 | 6.12 | -0.14 (-2.24%) | 630,470 |
3 Jan 2012 | USD | 6.02 | 6.26 | 6.02 | 6.26 | 6.26 | +0.26 (+4.33%) | 649,200 |
2 Jan 2012 | USD | 5.96 | 6.02 | 5.88 | 6 | 6 | +0.08 (+1.35%) | 850,176 |
30 Dec 2011 | USD | 6.2 | 6.34 | 5.9 | 5.92 | 5.92 | -0.28 (-4.52%) | 1,139,042 |
29 Dec 2011 | USD | 6.18 | 6.22 | 6.06 | 6.2 | 6.2 | +0.02 (+0.32%) | 369,799 |
28 Dec 2011 | USD | 5.98 | 6.24 | 5.98 | 6.18 | 6.18 | +0.18 (+3%) | 1,066,839 |
27 Dec 2011 | USD | 5.98 | 6.04 | 5.9 | 6 | 6 | +0.04 (+0.67%) | 261,142 |
26 Dec 2011 | USD | 5.94 | 5.96 | 5.88 | 5.96 | 5.96 | +0.08 (+1.36%) | 93,525 |
23 Dec 2011 | USD | 6 | 6.02 | 5.88 | 5.88 | 5.88 | -0.06 (-1.01%) | 157,821 |
22 Dec 2011 | USD | 5.92 | 5.98 | 5.84 | 5.94 | 5.94 | +0.06 (+1.02%) | 359,645 |