Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2012 | USD | 8.79 | 8.79 | 8.4 | 8.47 | 8.47 | -0.29 (-3.31%) | 21,200 |
23 Jul 2012 | USD | 8.9 | 8.9 | 8.42 | 8.76 | 8.76 | -0.34 (-3.74%) | 20,900 |
20 Jul 2012 | USD | 9.48 | 9.48 | 9.1 | 9.1 | 9.1 | -0.5 (-5.21%) | 23,200 |
19 Jul 2012 | USD | 9.54 | 9.66 | 9.54 | 9.6 | 9.6 | +0.04 (+0.42%) | 13,200 |
18 Jul 2012 | USD | 9.49 | 9.79 | 9.15 | 9.56 | 9.56 | -0.24 (-2.45%) | 34,900 |
17 Jul 2012 | USD | 9.71 | 9.85 | 9.61 | 9.8 | 9.8 | +0.12 (+1.24%) | 9,500 |
16 Jul 2012 | USD | 9.59 | 9.75 | 9.57 | 9.68 | 9.68 | +0.01 (+0.10%) | 12,400 |
13 Jul 2012 | USD | 9.29 | 9.74 | 9.29 | 9.67 | 9.67 | +0.42 (+4.54%) | 23,700 |
12 Jul 2012 | USD | 9.25 | 9.3 | 9 | 9.25 | 9.25 | -0.22 (-2.32%) | 23,700 |
11 Jul 2012 | USD | 9.8 | 9.81 | 9.35 | 9.47 | 9.47 | -0.28 (-2.87%) | 55,200 |
10 Jul 2012 | USD | 10.1 | 10.1 | 9.73 | 9.75 | 9.75 | -0.31 (-3.08%) | 34,400 |
9 Jul 2012 | USD | 10 | 10.1 | 9.75 | 10.06 | 10.06 | +0.03 (+0.30%) | 29,300 |
6 Jul 2012 | USD | 10.05 | 10.3 | 10 | 10.03 | 10.03 | -0.27 (-2.62%) | 35,700 |
5 Jul 2012 | USD | 9.58 | 10.77 | 9.44 | 10.3 | 10.3 | -0.67 (-6.11%) | 183,600 |
4 Jul 2012 | USD | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 10.57 | 11.17 | 10.35 | 10.97 | 10.97 | +0.59 (+5.68%) | 32,700 |
2 Jul 2012 | USD | 10.49 | 10.49 | 10.07 | 10.38 | 10.38 | -0.12 (-1.14%) | 23,400 |
29 Jun 2012 | USD | 10.8 | 10.91 | 10.47 | 10.5 | 10.5 | +0.16 (+1.55%) | 29,500 |
28 Jun 2012 | USD | 9.76 | 10.36 | 9.76 | 10.34 | 10.34 | +0.54 (+5.51%) | 29,900 |
27 Jun 2012 | USD | 10.29 | 10.31 | 9.7 | 9.8 | 9.8 | -0.38 (-3.73%) | 86,200 |
26 Jun 2012 | USD | 10.57 | 10.57 | 10.01 | 10.18 | 10.18 | -0.33 (-3.14%) | 25,400 |
25 Jun 2012 | USD | 10.31 | 10.55 | 10.22 | 10.51 | 10.51 | -0.03 (-0.28%) | 16,800 |
22 Jun 2012 | USD | 10.13 | 10.57 | 10 | 10.54 | 10.54 | +0.46 (+4.56%) | 107,500 |
21 Jun 2012 | USD | 10.66 | 10.77 | 10.04 | 10.08 | 10.08 | -0.61 (-5.71%) | 62,100 |
20 Jun 2012 | USD | 10.86 | 11 | 10.61 | 10.69 | 10.69 | -0.22 (-2.02%) | 29,400 |
19 Jun 2012 | USD | 10.67 | 11.17 | 10.67 | 10.91 | 10.91 | +0.26 (+2.44%) | 31,200 |
18 Jun 2012 | USD | 11.1 | 11.1 | 10.55 | 10.65 | 10.65 | -0.43 (-3.88%) | 44,100 |
15 Jun 2012 | USD | 10.64 | 11.25 | 10.57 | 11.08 | 11.08 | +0.46 (+4.33%) | 55,000 |
14 Jun 2012 | USD | 10.61 | 10.67 | 10.4 | 10.62 | 10.62 | -0.01 (-0.09%) | 19,700 |
13 Jun 2012 | USD | 10.88 | 10.88 | 10.55 | 10.63 | 10.63 | -0.19 (-1.76%) | 17,800 |