Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | USD | 9.24 | 9.294 | 9.08 | 9.08 | 9.08 | -0.08 (-0.87%) | 33,064 |
18 Dec 2012 | USD | 9.05 | 9.36 | 9.03 | 9.16 | 9.16 | +0.18 (+2.00%) | 32,867 |
17 Dec 2012 | USD | 9.1 | 9.1 | 8.94 | 8.98 | 8.98 | +0.01 (+0.11%) | 17,286 |
14 Dec 2012 | USD | 9 | 9.1299 | 8.96 | 8.97 | 8.97 | 0.0 (0.0%) | 17,631 |
13 Dec 2012 | USD | 9 | 9.1048 | 8.95 | 8.97 | 8.97 | +0.03 (+0.34%) | 63,396 |
12 Dec 2012 | USD | 9.24 | 9.24 | 8.5801 | 8.94 | 8.94 | -0.22 (-2.40%) | 28,338 |
11 Dec 2012 | USD | 9.32 | 9.36 | 9.04 | 9.16 | 9.16 | +0.03 (+0.33%) | 12,360 |
10 Dec 2012 | USD | 8.81 | 9.15 | 8.8 | 9.13 | 9.13 | +0.32 (+3.63%) | 58,512 |
7 Dec 2012 | USD | 9 | 9.0399 | 8.8101 | 8.8101 | 8.8101 | -0.17 (-1.89%) | 24,240 |
6 Dec 2012 | USD | 9.1228 | 9.1228 | 8.83 | 8.98 | 8.98 | -0.01 (-0.11%) | 25,429 |
5 Dec 2012 | USD | 8.9 | 9.18 | 8.8 | 8.99 | 8.99 | +0.12 (+1.35%) | 46,681 |
4 Dec 2012 | USD | 8.7 | 8.89 | 8.57 | 8.87 | 8.87 | +0.32 (+3.74%) | 64,052 |
3 Dec 2012 | USD | 8.4 | 8.8 | 8.35 | 8.55 | 8.55 | +0.19 (+2.27%) | 87,631 |
30 Nov 2012 | USD | 8.22 | 8.36 | 8.02 | 8.36 | 8.36 | +0.38 (+4.76%) | 60,360 |
29 Nov 2012 | USD | 7.87 | 8.249 | 7.87 | 7.98 | 7.98 | +0.21 (+2.70%) | 100,446 |
28 Nov 2012 | USD | 7.71 | 7.8 | 7.71 | 7.77 | 7.77 | +0.12 (+1.57%) | 3,077 |
27 Nov 2012 | USD | 7.75 | 7.75 | 7.51 | 7.65 | 7.65 | 0.0 (0.0%) | 5,338 |
26 Nov 2012 | USD | 7.66 | 7.7 | 7.51 | 7.65 | 7.65 | -0.1 (-1.29%) | 8,131 |
23 Nov 2012 | USD | 8.01 | 8.01 | 7.75 | 7.75 | 7.75 | -0.33 (-4.08%) | 5,262 |
22 Nov 2012 | USD | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 7.99 | 8.1468 | 7.99 | 8.08 | 8.08 | +0.14 (+1.76%) | 1,950 |
20 Nov 2012 | USD | 8 | 8.3 | 7.83 | 7.94 | 7.94 | -0.02 (-0.25%) | 6,633 |
19 Nov 2012 | USD | 8.23 | 8.31 | 7.95 | 7.96 | 7.96 | -0.089 (-1.11%) | 7,957 |
16 Nov 2012 | USD | 7.9 | 8.049 | 7.88 | 8.049 | 8.049 | +0.049 (+0.61%) | 1,000 |
15 Nov 2012 | USD | 8.02 | 8.0499 | 7.87 | 8 | 8 | 0.0 (0.0%) | 18,663 |
14 Nov 2012 | USD | 8.01 | 8.2 | 8 | 8 | 8 | -0.5 (-5.88%) | 17,455 |
13 Nov 2012 | USD | 8.54 | 8.54 | 8.428 | 8.5 | 8.5 | -0.02 (-0.23%) | 4,576 |
12 Nov 2012 | USD | 8.24 | 8.69 | 8.2001 | 8.52 | 8.52 | +0.37 (+4.54%) | 19,741 |
9 Nov 2012 | USD | 8 | 8.62 | 7.8401 | 8.15 | 8.15 | +0.23 (+2.90%) | 12,006 |
8 Nov 2012 | USD | 8 | 9.69 | 7.86 | 7.92 | 7.92 | -0.05 (-0.63%) | 21,196 |