Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2012 | USD | 10.2 | 10.44 | 10.18 | 10.42 | 10.42 | +0.28 (+2.76%) | 928,000 |
6 Aug 2012 | USD | 10.02 | 10.26 | 9.87 | 10.14 | 10.14 | +0.16 (+1.60%) | 2,093,600 |
3 Aug 2012 | USD | 10.21 | 10.73 | 9.76 | 9.98 | 9.98 | +0.42 (+4.39%) | 2,334,100 |
2 Aug 2012 | USD | 9.4 | 9.56 | 9.24 | 9.56 | 9.56 | +0.09 (+0.95%) | 1,614,900 |
1 Aug 2012 | USD | 9.46 | 9.59 | 9.41 | 9.47 | 9.47 | +0.07 (+0.74%) | 645,000 |
31 Jul 2012 | USD | 9.45 | 9.57 | 9.35 | 9.4 | 9.4 | -0.06 (-0.63%) | 1,412,300 |
30 Jul 2012 | USD | 9.34 | 9.53 | 9.24 | 9.46 | 9.46 | +0.09 (+0.96%) | 818,400 |
27 Jul 2012 | USD | 9.24 | 9.45 | 9.16 | 9.37 | 9.37 | +0.17 (+1.85%) | 735,000 |
26 Jul 2012 | USD | 9.3 | 9.37 | 9.14 | 9.2 | 9.2 | +0.02 (+0.22%) | 994,100 |
25 Jul 2012 | USD | 9.19 | 9.26 | 9.01 | 9.18 | 9.18 | 0.0 (0.0%) | 1,039,800 |
24 Jul 2012 | USD | 9.29 | 9.39 | 9.1 | 9.18 | 9.18 | -0.12 (-1.29%) | 716,800 |
23 Jul 2012 | USD | 9.4 | 9.43 | 9.25 | 9.3 | 9.3 | -0.26 (-2.72%) | 378,000 |
20 Jul 2012 | USD | 9.57 | 9.6 | 9.44 | 9.56 | 9.56 | -0.04 (-0.42%) | 681,600 |
19 Jul 2012 | USD | 9.74 | 9.86 | 9.59 | 9.6 | 9.6 | -0.13 (-1.34%) | 622,600 |
18 Jul 2012 | USD | 9.96 | 9.96 | 9.695 | 9.73 | 9.73 | -0.05 (-0.51%) | 1,113,300 |
17 Jul 2012 | USD | 9.95 | 10.05 | 9.68 | 9.78 | 9.78 | -0.12 (-1.21%) | 917,000 |
16 Jul 2012 | USD | 9.58 | 9.98 | 9.58 | 9.9 | 9.9 | +0.33 (+3.45%) | 1,320,800 |
13 Jul 2012 | USD | 9.35 | 9.65 | 9.33 | 9.57 | 9.57 | +0.19 (+2.03%) | 821,800 |
12 Jul 2012 | USD | 9.25 | 9.43 | 9.25 | 9.38 | 9.38 | +0.04 (+0.43%) | 673,600 |
11 Jul 2012 | USD | 9.54 | 9.69 | 9.24 | 9.34 | 9.34 | -0.23 (-2.40%) | 1,034,600 |
10 Jul 2012 | USD | 9.71 | 9.94 | 9.5 | 9.57 | 9.57 | -0.07 (-0.73%) | 1,308,300 |
9 Jul 2012 | USD | 9.59 | 9.65 | 9.51 | 9.64 | 9.64 | +0.02 (+0.21%) | 845,600 |
6 Jul 2012 | USD | 9.77 | 9.77 | 9.59 | 9.62 | 9.62 | -0.25 (-2.53%) | 735,800 |
5 Jul 2012 | USD | 10.03 | 10.09 | 9.81 | 9.87 | 9.87 | -0.19 (-1.89%) | 838,900 |
4 Jul 2012 | USD | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 9.92 | 10.07 | 9.86 | 10.06 | 10.06 | +0.17 (+1.72%) | 420,300 |
2 Jul 2012 | USD | 9.88 | 10.1 | 9.77 | 9.89 | 9.89 | +0.03 (+0.30%) | 637,700 |
29 Jun 2012 | USD | 9.83 | 10.07 | 9.83 | 9.86 | 9.86 | +0.22 (+2.28%) | 2,571,100 |
28 Jun 2012 | USD | 9.75 | 9.76 | 9.58 | 9.64 | 9.64 | -0.19 (-1.93%) | 1,144,300 |
27 Jun 2012 | USD | 9.32 | 9.89 | 9.31 | 9.83 | 9.83 | +0.49 (+5.25%) | 1,086,900 |