Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2012 | USD | 5.1 | 5.11 | 5 | 5 | 5 | -0.08 (-1.57%) | 81,000 |
13 Dec 2012 | USD | 5.15 | 5.18 | 5 | 5.08 | 5.08 | -0.07 (-1.36%) | 285,000 |
12 Dec 2012 | USD | 5.3 | 5.3 | 5.04 | 5.15 | 5.15 | -0.34 (-6.19%) | 324,969 |
11 Dec 2012 | USD | 5.5 | 5.5 | 4.04 | 5.49 | 5.49 | 0.0 (0.0%) | 245,006 |
10 Dec 2012 | USD | 5.75 | 5.75 | 5.49 | 5.49 | 5.49 | -0.11 (-1.96%) | 62,000 |
7 Dec 2012 | USD | 5.3 | 5.75 | 5.3 | 5.6 | 5.6 | +0.3 (+5.66%) | 1,097,000 |
6 Dec 2012 | USD | 5.2 | 5.35 | 5.2 | 5.3 | 5.3 | +0.19 (+3.72%) | 217,000 |
5 Dec 2012 | USD | 5.1 | 5.2 | 5.09 | 5.11 | 5.11 | +0.11 (+2.20%) | 54,700 |
4 Dec 2012 | USD | 5.05 | 5.06 | 4.97 | 5 | 5 | -0.05 (-0.99%) | 79,000 |
3 Dec 2012 | USD | 5.15 | 5.22 | 5.04 | 5.05 | 5.05 | -0.1 (-1.94%) | 72,000 |
30 Nov 2012 | USD | 5 | 5.39 | 4.95 | 5.15 | 5.15 | +0.21 (+4.25%) | 328,000 |
29 Nov 2012 | USD | 4.85 | 5 | 4.85 | 4.94 | 4.94 | +0.13 (+2.70%) | 415,000 |
28 Nov 2012 | USD | 4.8 | 4.9 | 4.8 | 4.81 | 4.81 | +0.01 (+0.21%) | 475,100 |
27 Nov 2012 | USD | 4.88 | 4.88 | 4.61 | 4.8 | 4.8 | 0.0 (0.0%) | 93,000 |
26 Nov 2012 | USD | 4.87 | 4.88 | 4.8 | 4.8 | 4.8 | -0.01 (-0.21%) | 393,000 |
23 Nov 2012 | USD | 4.7 | 4.9 | 4.7 | 4.81 | 4.81 | +0.11 (+2.34%) | 509,000 |
22 Nov 2012 | USD | 4.62 | 4.76 | 4.62 | 4.7 | 4.7 | +0.18 (+3.98%) | 563,000 |
21 Nov 2012 | USD | 4.5 | 4.61 | 4.34 | 4.52 | 4.52 | -0.18 (-3.83%) | 362,000 |
20 Nov 2012 | USD | 4.84 | 4.84 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 717,000 |
19 Nov 2012 | USD | 4.71 | 4.8 | 4.71 | 4.75 | 4.75 | +0.05 (+1.06%) | 476,000 |
16 Nov 2012 | USD | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 52,800 |
15 Nov 2012 | USD | 4.78 | 4.8 | 4.7 | 4.75 | 4.75 | -0.05 (-1.04%) | 350,000 |
14 Nov 2012 | USD | 4.75 | 4.85 | 4.75 | 4.8 | 4.8 | +0.06 (+1.27%) | 91,000 |
13 Nov 2012 | USD | 4.88 | 4.88 | 4.74 | 4.74 | 4.74 | -0.11 (-2.27%) | 165,000 |
12 Nov 2012 | USD | 4.85 | 4.85 | 4.75 | 4.85 | 4.85 | +0.12 (+2.54%) | 74,000 |
9 Nov 2012 | USD | 4.81 | 4.85 | 4.7 | 4.73 | 4.73 | -0.16 (-3.27%) | 805,000 |
8 Nov 2012 | USD | 4.87 | 4.93 | 4.85 | 4.89 | 4.89 | -0.1 (-2.00%) | 281,000 |
7 Nov 2012 | USD | 4.85 | 5.01 | 4.85 | 4.99 | 4.99 | +0.19 (+3.96%) | 256,000 |
6 Nov 2012 | USD | 4.67 | 4.84 | 4.67 | 4.8 | 4.8 | +0.12 (+2.56%) | 204,000 |
5 Nov 2012 | USD | 4.69 | 4.71 | 4.64 | 4.68 | 4.68 | -0.02 (-0.43%) | 682,000 |