Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2013 | USD | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | +0.1 (+2.07%) | 408,000 |
24 Jan 2013 | USD | 4.7 | 4.9 | 4.7 | 4.82 | 4.82 | +0.06 (+1.26%) | 350,800 |
23 Jan 2013 | USD | 4.76 | 4.83 | 4.76 | 4.76 | 4.76 | -0.04 (-0.83%) | 50,000 |
22 Jan 2013 | USD | 4.84 | 4.9 | 4.75 | 4.8 | 4.8 | -0.1 (-2.04%) | 1,059,000 |
21 Jan 2013 | USD | 4.98 | 5 | 4.85 | 4.9 | 4.9 | -0.08 (-1.61%) | 534,900 |
18 Jan 2013 | USD | 5 | 5 | 4.86 | 4.98 | 4.98 | +0.06 (+1.22%) | 149,000 |
17 Jan 2013 | USD | 5 | 5.06 | 4.89 | 4.92 | 4.92 | -0.13 (-2.57%) | 194,000 |
16 Jan 2013 | USD | 5.1 | 5.1 | 5 | 5.05 | 5.05 | -0.08 (-1.56%) | 213,000 |
15 Jan 2013 | USD | 5.08 | 5.2 | 5.08 | 5.13 | 5.13 | -0.12 (-2.29%) | 176,000 |
14 Jan 2013 | USD | 5.1 | 5.25 | 4.95 | 5.25 | 5.25 | +0.24 (+4.79%) | 326,000 |
11 Jan 2013 | USD | 4.9 | 5.1 | 4.89 | 5.01 | 5.01 | +0.07 (+1.42%) | 768,000 |
10 Jan 2013 | USD | 4.96 | 4.98 | 4.82 | 4.94 | 4.94 | -0.04 (-0.80%) | 2,527,654 |
9 Jan 2013 | USD | 4.86 | 5.25 | 4.81 | 4.98 | 4.98 | +0.17 (+3.53%) | 596,000 |
8 Jan 2013 | USD | 4.7 | 4.81 | 4.7 | 4.81 | 4.81 | +0.11 (+2.34%) | 355,500 |
7 Jan 2013 | USD | 4.64 | 4.85 | 4.58 | 4.7 | 4.7 | +0.08 (+1.73%) | 2,280,000 |
4 Jan 2013 | USD | 4.85 | 4.85 | 4.54 | 4.62 | 4.62 | -0.23 (-4.74%) | 896,000 |
3 Jan 2013 | USD | 4.9 | 4.94 | 4.81 | 4.85 | 4.85 | -0.09 (-1.82%) | 407,000 |
2 Jan 2013 | USD | 4.87 | 4.95 | 4.85 | 4.94 | 4.94 | -0.06 (-1.20%) | 312,700 |
1 Jan 2013 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 5 | 5.04 | 4.9 | 5 | 5 | -0.02 (-0.40%) | 28,000 |
28 Dec 2012 | USD | 5.02 | 5.02 | 5.01 | 5.02 | 5.02 | -0.02 (-0.40%) | 14,000 |
27 Dec 2012 | USD | 5 | 5.09 | 5 | 5.04 | 5.04 | +0.04 (+0.80%) | 152,000 |
26 Dec 2012 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
25 Dec 2012 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
21 Dec 2012 | USD | 5 | 5.01 | 4.99 | 5 | 5 | 0.0 (0.0%) | 160,000 |
20 Dec 2012 | USD | 5 | 5.01 | 4.91 | 5 | 5 | +0.01 (+0.20%) | 182,000 |
19 Dec 2012 | USD | 5.01 | 5.1 | 4.92 | 4.99 | 4.99 | -0.02 (-0.40%) | 355,000 |
18 Dec 2012 | USD | 5 | 5.1 | 4.98 | 5.01 | 5.01 | +0.01 (+0.20%) | 219,000 |
17 Dec 2012 | USD | 5 | 5.01 | 5 | 5 | 5 | 0.0 (0.0%) | 107,006 |