Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2012 | USD | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 33,130,220 |
16 Oct 2012 | USD | 3.82 | 3.83 | 3.79 | 3.82 | 3.82 | 0.0 (0.0%) | 24,740,709 |
15 Oct 2012 | USD | 3.84 | 3.85 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 18,025,378 |
12 Oct 2012 | USD | 3.83 | 3.85 | 3.81 | 3.84 | 3.84 | +0.02 (+0.52%) | 48,116,865 |
11 Oct 2012 | USD | 3.79 | 3.83 | 3.77 | 3.82 | 3.82 | +0.02 (+0.53%) | 28,836,377 |
10 Oct 2012 | USD | 3.81 | 3.81 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 18,519,667 |
9 Oct 2012 | USD | 3.76 | 3.83 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 39,681,934 |
8 Oct 2012 | USD | 3.75 | 3.77 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 24,608,142 |
5 Oct 2012 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
4 Oct 2012 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
3 Oct 2012 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
2 Oct 2012 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
1 Oct 2012 | USD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
28 Sep 2012 | USD | 3.7 | 3.78 | 3.68 | 3.75 | 3.75 | +0.02 (+0.54%) | 49,966,346 |
27 Sep 2012 | USD | 3.64 | 3.8 | 3.62 | 3.73 | 3.73 | +0.09 (+2.47%) | 49,289,262 |
26 Sep 2012 | USD | 3.65 | 3.65 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 19,912,907 |
25 Sep 2012 | USD | 3.63 | 3.66 | 3.61 | 3.65 | 3.65 | +0.01 (+0.27%) | 22,093,165 |
24 Sep 2012 | USD | 3.65 | 3.67 | 3.61 | 3.64 | 3.64 | -0.02 (-0.55%) | 34,200,116 |
21 Sep 2012 | USD | 3.67 | 3.68 | 3.66 | 3.66 | 3.66 | -0.02 (-0.54%) | 20,841,047 |
20 Sep 2012 | USD | 3.69 | 3.71 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 32,979,081 |
19 Sep 2012 | USD | 3.71 | 3.72 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 23,811,981 |
18 Sep 2012 | USD | 3.75 | 3.76 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 18,677,162 |
17 Sep 2012 | USD | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.03 (-0.79%) | 18,643,366 |
14 Sep 2012 | USD | 3.76 | 3.79 | 3.75 | 3.78 | 3.78 | +0.03 (+0.80%) | 44,337,185 |
13 Sep 2012 | USD | 3.75 | 3.77 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 21,595,790 |
12 Sep 2012 | USD | 3.78 | 3.8 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 30,446,284 |
11 Sep 2012 | USD | 3.78 | 3.79 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 23,898,608 |
10 Sep 2012 | USD | 3.78 | 3.8 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 30,665,208 |
7 Sep 2012 | USD | 3.71 | 3.85 | 3.71 | 3.8 | 3.8 | +0.09 (+2.43%) | 102,545,356 |
6 Sep 2012 | USD | 3.7 | 3.72 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 24,600,546 |