Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2012 | USD | 7.53 | 7.53 | 7.39 | 7.46 | 7.46 | -0.07 (-0.93%) | 19,900 |
3 Sep 2012 | USD | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 7.58 | 7.61 | 7.43 | 7.53 | 7.53 | -0.06 (-0.79%) | 29,200 |
30 Aug 2012 | USD | 7.94 | 7.99 | 7.58 | 7.59 | 7.59 | -0.45 (-5.60%) | 16,600 |
29 Aug 2012 | USD | 7.95 | 8.35 | 7.89 | 8.04 | 8.04 | +0.16 (+2.03%) | 34,500 |
28 Aug 2012 | USD | 8.16 | 8.24 | 7.69 | 7.88 | 7.88 | -0.3 (-3.67%) | 44,300 |
27 Aug 2012 | USD | 8.5 | 8.5 | 7.9 | 8.18 | 8.18 | -0.32 (-3.76%) | 24,500 |
24 Aug 2012 | USD | 8.43 | 8.57 | 8.39 | 8.5 | 8.5 | -0.01 (-0.12%) | 72,700 |
23 Aug 2012 | USD | 8.88 | 9 | 8.46 | 8.51 | 8.51 | -0.33 (-3.73%) | 17,000 |
22 Aug 2012 | USD | 9.42 | 9.44 | 8.5 | 8.84 | 8.84 | -0.64 (-6.75%) | 14,400 |
21 Aug 2012 | USD | 9.56 | 9.8 | 9.45 | 9.48 | 9.48 | -0.06 (-0.63%) | 5,800 |
20 Aug 2012 | USD | 9.52 | 9.8 | 9.45 | 9.54 | 9.54 | -0.1 (-1.04%) | 11,200 |
17 Aug 2012 | USD | 8.95 | 9.65 | 8.95 | 9.64 | 9.64 | +0.83 (+9.42%) | 28,100 |
16 Aug 2012 | USD | 8.47 | 8.85 | 8.4 | 8.81 | 8.81 | +0.29 (+3.40%) | 15,000 |
15 Aug 2012 | USD | 8.32 | 8.68 | 8.32 | 8.52 | 8.52 | +0.15 (+1.79%) | 22,000 |
14 Aug 2012 | USD | 8.68 | 8.68 | 8.07 | 8.37 | 8.37 | -0.18 (-2.11%) | 14,600 |
13 Aug 2012 | USD | 8.69 | 8.73 | 8.5 | 8.55 | 8.55 | -0.16 (-1.84%) | 8,500 |
10 Aug 2012 | USD | 8.7 | 8.75 | 8.4 | 8.71 | 8.71 | -0.04 (-0.46%) | 22,000 |
9 Aug 2012 | USD | 8.91 | 8.91 | 8.67 | 8.75 | 8.75 | -0.21 (-2.34%) | 20,600 |
8 Aug 2012 | USD | 9.26 | 9.26 | 8.76 | 8.96 | 8.96 | -0.32 (-3.45%) | 15,500 |
7 Aug 2012 | USD | 8.85 | 9.93 | 8.61 | 9.28 | 9.28 | +0.57 (+6.54%) | 80,800 |
6 Aug 2012 | USD | 7.81 | 8.71 | 7.77 | 8.71 | 8.71 | +0.86 (+10.96%) | 45,800 |
3 Aug 2012 | USD | 8 | 8.23 | 7.79 | 7.85 | 7.85 | -0.06 (-0.76%) | 24,800 |
2 Aug 2012 | USD | 8.08 | 8.08 | 7.75 | 7.91 | 7.91 | -0.23 (-2.83%) | 18,900 |
1 Aug 2012 | USD | 8.56 | 8.56 | 8.14 | 8.14 | 8.14 | -0.45 (-5.24%) | 27,900 |
31 Jul 2012 | USD | 8.59 | 8.77 | 8.24 | 8.59 | 8.59 | -0.01 (-0.12%) | 42,400 |
30 Jul 2012 | USD | 8.92 | 8.92 | 8.57 | 8.6 | 8.6 | -0.36 (-4.02%) | 21,300 |
27 Jul 2012 | USD | 8.61 | 8.96 | 8.53 | 8.96 | 8.96 | +0.48 (+5.66%) | 39,000 |
26 Jul 2012 | USD | 8.52 | 8.6 | 8.1 | 8.48 | 8.48 | +0.25 (+3.04%) | 52,400 |
25 Jul 2012 | USD | 8.69 | 8.79 | 8.18 | 8.23 | 8.23 | -0.24 (-2.83%) | 31,000 |