Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | USD | 8.94 | 9.5 | 8.78 | 9.14 | 109.68 | +0.2 (+2.24%) | 5,370 |
8 Aug 2012 | USD | 9.23 | 9.67 | 8.84 | 8.94 | 107.28 | -0.37 (-3.97%) | 3,368 |
7 Aug 2012 | USD | 9.98 | 9.98 | 8.8 | 9.31 | 111.72 | +0.42 (+4.72%) | 6,715 |
6 Aug 2012 | USD | 8.6 | 10.2 | 8.59 | 8.89 | 106.68 | +0.29 (+3.37%) | 4,864 |
3 Aug 2012 | USD | 8.75 | 8.75 | 8.59 | 8.6 | 103.2 | -0.05 (-0.58%) | 5,980 |
2 Aug 2012 | USD | 8.56 | 8.99 | 8.46 | 8.65 | 103.8 | -0.1 (-1.14%) | 15,054 |
1 Aug 2012 | USD | 9.41 | 9.717 | 8.75 | 8.75 | 105 | -0.59 (-6.32%) | 9,948 |
31 Jul 2012 | USD | 9.53 | 9.53 | 9.001 | 9.34 | 112.08 | -0.13 (-1.37%) | 8,781 |
30 Jul 2012 | USD | 9.66 | 9.85 | 9.47 | 9.47 | 113.64 | -0.25 (-2.57%) | 2,489 |
27 Jul 2012 | USD | 9.86 | 10.05 | 9.3 | 9.72 | 116.64 | -0.14 (-1.42%) | 30,201 |
26 Jul 2012 | USD | 9.6 | 9.9 | 9.54 | 9.86 | 118.32 | +0.2 (+2.07%) | 1,680 |
25 Jul 2012 | USD | 9.76 | 10.06 | 9.53 | 9.66 | 115.92 | +0.02 (+0.21%) | 10,106 |
24 Jul 2012 | USD | 9.93 | 10.48 | 9.6 | 9.64 | 115.68 | -0.07 (-0.72%) | 11,969 |
23 Jul 2012 | USD | 9.85 | 10.37 | 9.53 | 9.71 | 116.52 | -0.33 (-3.29%) | 9,635 |
20 Jul 2012 | USD | 10.16 | 10.21 | 10 | 10.04 | 120.48 | -0.09 (-0.89%) | 8,289 |
19 Jul 2012 | USD | 10.29 | 10.75 | 10.13 | 10.13 | 121.56 | -0.16 (-1.55%) | 5,991 |
18 Jul 2012 | USD | 10.46 | 10.55 | 10.12 | 10.29 | 123.48 | -0.12 (-1.15%) | 5,452 |
17 Jul 2012 | USD | 10.21 | 10.61 | 10.04 | 10.41 | 124.92 | +0.32 (+3.17%) | 11,013 |
16 Jul 2012 | USD | 10.22 | 10.7 | 10.04 | 10.09 | 121.08 | -0.11 (-1.08%) | 7,522 |
13 Jul 2012 | USD | 10 | 10.3099 | 9.94 | 10.2 | 122.4 | +0.19 (+1.90%) | 29,323 |
12 Jul 2012 | USD | 10.15 | 10.35 | 9.665 | 10.01 | 120.12 | -0.18 (-1.77%) | 11,236 |
11 Jul 2012 | USD | 9.92 | 10.29 | 9.92 | 10.19 | 122.28 | +0.32 (+3.24%) | 19,337 |
10 Jul 2012 | USD | 10.27 | 11.7 | 9.87 | 9.87 | 118.44 | -0.34 (-3.33%) | 14,389 |
9 Jul 2012 | USD | 11.88 | 12 | 10.19 | 10.21 | 122.52 | -0.91 (-8.18%) | 26,647 |
6 Jul 2012 | USD | 11.13 | 11.56 | 9.92 | 11.12 | 133.44 | -0.05 (-0.45%) | 30,520 |
5 Jul 2012 | USD | 11.46 | 11.94 | 10.94 | 11.17 | 134.04 | +0.03 (+0.27%) | 36,441 |
4 Jul 2012 | USD | 11.14 | 11.14 | 11.14 | 11.14 | 133.68 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 10.74 | 11.5 | 10.641 | 11.14 | 133.68 | +0.41 (+3.82%) | 4,408 |
2 Jul 2012 | USD | 9.99 | 10.73 | 9.99 | 10.73 | 128.76 | +1.04 (+10.73%) | 11,732 |
29 Jun 2012 | USD | 10.05 | 10.37 | 9.64 | 9.69 | 116.28 | -0.12 (-1.22%) | 11,672 |