Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | USD | 9.44 | 10 | 9.44 | 9.83 | 117.96 | +0.11 (+1.13%) | 4,794 |
16 May 2012 | USD | 10 | 10 | 9.39 | 9.72 | 116.64 | +0.03 (+0.31%) | 5,254 |
15 May 2012 | USD | 10 | 10 | 9.44 | 9.69 | 116.28 | +0.16 (+1.68%) | 9,302 |
14 May 2012 | USD | 9.52 | 10.015 | 9.36 | 9.53 | 114.36 | -0.41 (-4.12%) | 7,884 |
11 May 2012 | USD | 9.82 | 10.2 | 8.89 | 9.94 | 119.28 | +0.06 (+0.61%) | 6,675 |
10 May 2012 | USD | 9.8 | 10.1999 | 9.62 | 9.88 | 118.56 | +0.21 (+2.17%) | 4,084 |
9 May 2012 | USD | 9.83 | 10.08 | 9.67 | 9.67 | 116.04 | -0.32 (-3.20%) | 2,696 |
8 May 2012 | USD | 9.97 | 10.1928 | 9.85 | 9.99 | 119.88 | -0.01 (-0.10%) | 14,519 |
7 May 2012 | USD | 9.54 | 10.25 | 9.1 | 10 | 120 | +0.51 (+5.37%) | 11,810 |
4 May 2012 | USD | 9.94 | 10.6 | 9.1 | 9.49 | 113.88 | -0.45 (-4.53%) | 9,001 |
3 May 2012 | USD | 10.68 | 10.68 | 9.78 | 9.94 | 119.28 | -0.78 (-7.28%) | 17,721 |
2 May 2012 | USD | 10.55 | 10.72 | 10.22 | 10.72 | 128.64 | +0.17 (+1.61%) | 4,605 |
1 May 2012 | USD | 10.23 | 11.33 | 10.23 | 10.55 | 126.6 | +0.17 (+1.64%) | 18,920 |
30 Apr 2012 | USD | 9.83 | 10.4 | 9.23 | 10.38 | 124.56 | +0.48 (+4.85%) | 70,319 |
27 Apr 2012 | USD | 9.96 | 10.01 | 9.9 | 9.9 | 118.8 | 0.0 (0.0%) | 27,054 |
26 Apr 2012 | USD | 9.9 | 9.99 | 9.65 | 9.9 | 118.8 | 0.0 (0.0%) | 13,164 |
25 Apr 2012 | USD | 10 | 10.26 | 9.83 | 9.9 | 118.8 | -0.05 (-0.50%) | 15,209 |
24 Apr 2012 | USD | 9.78 | 9.95 | 9.78 | 9.95 | 119.4 | +0.16 (+1.63%) | 2,952 |
23 Apr 2012 | USD | 9.77 | 9.8 | 9.71 | 9.79 | 117.48 | -0.1 (-1.01%) | 17,784 |
20 Apr 2012 | USD | 10.16 | 10.16 | 9.84 | 9.89 | 118.68 | +0.07 (+0.71%) | 16,817 |
19 Apr 2012 | USD | 10.17 | 10.25 | 9.82 | 9.82 | 117.84 | -0.25 (-2.48%) | 10,936 |
18 Apr 2012 | USD | 10.15 | 10.35 | 10.04 | 10.07 | 120.84 | -0.1 (-0.98%) | 59,586 |
17 Apr 2012 | USD | 10.39 | 10.5 | 10.1 | 10.17 | 122.04 | -0.11 (-1.07%) | 5,913 |
16 Apr 2012 | USD | 10.62 | 10.62 | 10.18 | 10.28 | 123.36 | -0.32 (-3.02%) | 8,722 |
13 Apr 2012 | USD | 10.71 | 10.9 | 10.6 | 10.6 | 127.2 | -0.4 (-3.64%) | 9,854 |
12 Apr 2012 | USD | 11.09 | 11.37 | 10.99 | 11 | 132 | -0.11 (-0.99%) | 17,499 |
11 Apr 2012 | USD | 10.78 | 11.265 | 10.57 | 11.11 | 133.32 | +0.52 (+4.91%) | 24,623 |
10 Apr 2012 | USD | 10.7 | 10.98 | 10.56 | 10.59 | 127.08 | -0.18 (-1.67%) | 76,350 |
9 Apr 2012 | USD | 10.5 | 10.77 | 10.49 | 10.77 | 129.24 | +0.18 (+1.70%) | 16,783 |
6 Apr 2012 | USD | 10.59 | 10.59 | 10.59 | 10.59 | 127.08 | 0.0 (0.0%) | 0 |