Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2012 | USD | 3.68 | 3.72 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 811,021 |
20 Sep 2012 | USD | 3.72 | 3.75 | 3.67 | 3.68 | 3.68 | -0.04 (-1.08%) | 582,800 |
19 Sep 2012 | USD | 3.72 | 3.72 | 3.65 | 3.72 | 3.72 | +0.02 (+0.54%) | 803,000 |
18 Sep 2012 | USD | 3.75 | 3.77 | 3.66 | 3.7 | 3.7 | -0.05 (-1.33%) | 975,000 |
17 Sep 2012 | USD | 3.5 | 3.85 | 3.38 | 3.75 | 3.75 | +0.25 (+7.14%) | 836,000 |
14 Sep 2012 | USD | 3.5 | 3.5 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 403,000 |
13 Sep 2012 | USD | 3.5 | 3.51 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 124,000 |
12 Sep 2012 | USD | 3.5 | 3.51 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 214,000 |
11 Sep 2012 | USD | 3.47 | 3.52 | 3.47 | 3.5 | 3.5 | +0.06 (+1.74%) | 133,000 |
10 Sep 2012 | USD | 3.48 | 3.49 | 3.38 | 3.44 | 3.44 | -0.04 (-1.15%) | 59,300 |
7 Sep 2012 | USD | 3.53 | 3.53 | 3.45 | 3.48 | 3.48 | -0.01 (-0.29%) | 335,000 |
6 Sep 2012 | USD | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | +0.02 (+0.58%) | 242,022 |
5 Sep 2012 | USD | 3.5 | 3.5 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 122,000 |
4 Sep 2012 | USD | 3.49 | 3.53 | 3.47 | 3.49 | 3.49 | 0.0 (0.0%) | 754,000 |
3 Sep 2012 | USD | 3.49 | 3.5 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 332,000 |
31 Aug 2012 | USD | 3.43 | 3.57 | 3.43 | 3.49 | 3.49 | +0.05 (+1.45%) | 444,009 |
30 Aug 2012 | USD | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 41,000 |
29 Aug 2012 | USD | 3.46 | 3.5 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 870,000 |
28 Aug 2012 | USD | 3.43 | 3.5 | 3.33 | 3.47 | 3.47 | +0.07 (+2.06%) | 132,000 |
27 Aug 2012 | USD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
24 Aug 2012 | USD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.09 (-2.58%) | 25,000 |
23 Aug 2012 | USD | 3.36 | 3.49 | 3.26 | 3.49 | 3.49 | 0.0 (0.0%) | 249,000 |
22 Aug 2012 | USD | 3.4 | 3.49 | 3.36 | 3.49 | 3.49 | +0.14 (+4.18%) | 161,000 |
21 Aug 2012 | USD | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -0.1 (-2.90%) | 143,400 |
20 Aug 2012 | USD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
17 Aug 2012 | USD | 3.46 | 3.51 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 100,000 |
16 Aug 2012 | USD | 3.38 | 3.52 | 3.38 | 3.5 | 3.5 | +0.22 (+6.71%) | 539,000 |
15 Aug 2012 | USD | 3.28 | 3.29 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 48,000 |
14 Aug 2012 | USD | 3.25 | 3.3 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 48,000 |
13 Aug 2012 | USD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 45,000 |