Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2012 | USD | 4.72 | 4.86 | 4.7 | 4.78 | 4.78 | +0.13 (+2.80%) | 491,300 |
6 Dec 2012 | USD | 4.7 | 4.79 | 4.64 | 4.65 | 4.65 | -0.04 (-0.85%) | 586,800 |
5 Dec 2012 | USD | 4.99 | 5.08 | 4.66 | 4.69 | 4.69 | -0.31 (-6.20%) | 855,800 |
4 Dec 2012 | USD | 5.04 | 5.15 | 4.96 | 5 | 5 | -0.05 (-0.99%) | 492,800 |
3 Dec 2012 | USD | 5.43 | 5.44 | 5.02 | 5.05 | 5.05 | -0.31 (-5.78%) | 1,175,257 |
30 Nov 2012 | USD | 5.63 | 5.66 | 5.32 | 5.36 | 5.36 | +0.31 (+6.14%) | 2,134,638 |
29 Nov 2012 | USD | 4.82 | 5.17 | 4.79 | 5.05 | 5.05 | +0.38 (+8.14%) | 1,203,500 |
28 Nov 2012 | USD | 4.7 | 4.75 | 4.67 | 4.67 | 4.67 | -0.04 (-0.85%) | 582,736 |
27 Nov 2012 | USD | 4.8 | 4.8 | 4.69 | 4.71 | 4.71 | -0.08 (-1.67%) | 488,500 |
26 Nov 2012 | USD | 4.87 | 4.94 | 4.74 | 4.79 | 4.79 | -0.04 (-0.83%) | 681,200 |
23 Nov 2012 | USD | 4.83 | 4.85 | 4.6 | 4.83 | 4.83 | +0.05 (+1.05%) | 338,700 |
22 Nov 2012 | USD | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 5.04 | 5.04 | 4.78 | 4.78 | 4.78 | -0.13 (-2.65%) | 359,400 |
20 Nov 2012 | USD | 5 | 5 | 4.83 | 4.91 | 4.91 | -0.12 (-2.39%) | 676,401 |
19 Nov 2012 | USD | 5.02 | 5.18 | 4.96 | 5.03 | 5.03 | +0.09 (+1.82%) | 564,000 |
16 Nov 2012 | USD | 4.98 | 5.07 | 4.67 | 4.94 | 4.94 | -0.06 (-1.20%) | 1,290,800 |
15 Nov 2012 | USD | 5.14 | 5.18 | 4.98 | 5 | 5 | -0.12 (-2.34%) | 1,056,687 |
14 Nov 2012 | USD | 5.34 | 5.34 | 5.09 | 5.12 | 5.12 | -0.18 (-3.40%) | 1,548,993 |
13 Nov 2012 | USD | 5.35 | 5.51 | 5.28 | 5.3 | 5.3 | -0.04 (-0.75%) | 1,100,200 |
12 Nov 2012 | USD | 5.71 | 5.75 | 5.3 | 5.34 | 5.34 | -0.4 (-6.97%) | 721,700 |
9 Nov 2012 | USD | 5.71 | 5.84 | 5.63 | 5.74 | 5.74 | +0.07 (+1.23%) | 869,900 |
8 Nov 2012 | USD | 5.72 | 5.87 | 5.65 | 5.67 | 5.67 | -0.08 (-1.39%) | 790,000 |
7 Nov 2012 | USD | 5.83 | 5.83 | 5.5 | 5.75 | 5.75 | -0.17 (-2.87%) | 1,960,000 |
6 Nov 2012 | USD | 5.62 | 6.05 | 5.42 | 5.92 | 5.92 | +0.31 (+5.53%) | 2,773,100 |
5 Nov 2012 | USD | 5.33 | 5.67 | 5.28 | 5.61 | 5.61 | +0.19 (+3.51%) | 3,453,100 |
2 Nov 2012 | USD | 6.39 | 6.39 | 5.02 | 5.42 | 5.42 | -3.87 (-41.66%) | 16,220,993 |
1 Nov 2012 | USD | 8.63 | 9.49 | 8.46 | 9.29 | 9.29 | +0.43 (+4.85%) | 2,260,715 |
31 Oct 2012 | USD | 9.01 | 9.14 | 8.5 | 8.86 | 8.86 | -0.11 (-1.23%) | 3,131,152 |
30 Oct 2012 | USD | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.0 (0.0%) | 0 |