Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2012 | USD | 4.6 | 4.78 | 4.6 | 4.7 | 4.7 | +0.12 (+2.62%) | 728,000 |
1 Nov 2012 | USD | 4.49 | 4.62 | 4.47 | 4.58 | 4.58 | +0.11 (+2.46%) | 740,000 |
31 Oct 2012 | USD | 4.49 | 4.58 | 4.47 | 4.47 | 4.47 | -0.03 (-0.67%) | 93,000 |
30 Oct 2012 | USD | 4.59 | 4.59 | 4.5 | 4.5 | 4.5 | -0.09 (-1.96%) | 15,000 |
29 Oct 2012 | USD | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | +0.12 (+2.68%) | 180,000 |
26 Oct 2012 | USD | 4.58 | 4.58 | 4.45 | 4.47 | 4.47 | -0.12 (-2.61%) | 323,000 |
25 Oct 2012 | USD | 4.64 | 4.64 | 4.4 | 4.59 | 4.59 | -0.01 (-0.22%) | 115,000 |
24 Oct 2012 | USD | 4.2 | 4.65 | 4.2 | 4.6 | 4.6 | +0.4 (+9.52%) | 1,428,050 |
23 Oct 2012 | USD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
22 Oct 2012 | USD | 4.11 | 4.22 | 4.06 | 4.2 | 4.2 | +0.02 (+0.48%) | 447,000 |
19 Oct 2012 | USD | 4.25 | 4.3 | 4.17 | 4.18 | 4.18 | -0.06 (-1.42%) | 307,000 |
18 Oct 2012 | USD | 4.14 | 4.27 | 4.14 | 4.24 | 4.24 | +0.08 (+1.92%) | 275,000 |
17 Oct 2012 | USD | 4.13 | 4.2 | 4.12 | 4.16 | 4.16 | -0.03 (-0.72%) | 253,000 |
16 Oct 2012 | USD | 4.21 | 4.21 | 4.15 | 4.19 | 4.19 | -0.01 (-0.24%) | 558,400 |
15 Oct 2012 | USD | 4.12 | 4.21 | 4.12 | 4.2 | 4.2 | +0.07 (+1.69%) | 1,829,000 |
12 Oct 2012 | USD | 4.2 | 4.2 | 4.02 | 4.13 | 4.13 | -0.04 (-0.96%) | 1,351,000 |
11 Oct 2012 | USD | 4.04 | 4.19 | 4.04 | 4.17 | 4.17 | +0.09 (+2.21%) | 623,000 |
10 Oct 2012 | USD | 4.05 | 4.08 | 4 | 4.08 | 4.08 | 0.0 (0.0%) | 283,000 |
9 Oct 2012 | USD | 4.12 | 4.25 | 4 | 4.08 | 4.08 | -0.05 (-1.21%) | 911,000 |
8 Oct 2012 | USD | 4.35 | 4.35 | 4.13 | 4.13 | 4.13 | -0.24 (-5.49%) | 300,000 |
5 Oct 2012 | USD | 4.35 | 4.38 | 4.31 | 4.37 | 4.37 | +0.02 (+0.46%) | 1,028,000 |
4 Oct 2012 | USD | 4.36 | 4.4 | 4.32 | 4.35 | 4.35 | +0.03 (+0.69%) | 2,459,100 |
3 Oct 2012 | USD | 4.23 | 4.38 | 4.2 | 4.32 | 4.32 | +0.17 (+4.10%) | 5,371,800 |
2 Oct 2012 | USD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
1 Oct 2012 | USD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
28 Sep 2012 | USD | 4.03 | 4.22 | 4.03 | 4.15 | 4.15 | +0.17 (+4.27%) | 3,545,077 |
27 Sep 2012 | USD | 3.99 | 4.09 | 3.97 | 3.98 | 3.98 | +0.01 (+0.25%) | 659,200 |
26 Sep 2012 | USD | 3.95 | 3.97 | 3.85 | 3.97 | 3.97 | +0.02 (+0.51%) | 638,024 |
25 Sep 2012 | USD | 3.93 | 3.95 | 3.88 | 3.95 | 3.95 | +0.05 (+1.28%) | 842,000 |
24 Sep 2012 | USD | 3.7 | 4 | 3.67 | 3.9 | 3.9 | +0.2 (+5.41%) | 2,446,000 |