Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2013 | USD | 3.87 | 3.915 | 3.815 | 3.85 | 3.85 | -0.01 (-0.26%) | 541,800 |
28 Jan 2013 | USD | 3.9 | 3.94 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 384,600 |
25 Jan 2013 | USD | 3.9 | 3.93 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 419,600 |
24 Jan 2013 | USD | 4.04 | 4.07 | 3.85 | 3.88 | 3.88 | -0.14 (-3.48%) | 551,500 |
23 Jan 2013 | USD | 3.99 | 4.04 | 3.97 | 4.02 | 4.02 | +0.02 (+0.50%) | 469,600 |
22 Jan 2013 | USD | 3.99 | 4.06 | 3.88 | 4 | 4 | +0.01 (+0.25%) | 643,500 |
21 Jan 2013 | USD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 3.9 | 4 | 3.9 | 3.99 | 3.99 | +0.07 (+1.79%) | 585,600 |
17 Jan 2013 | USD | 4.07 | 4.1 | 3.91 | 3.92 | 3.92 | -0.15 (-3.69%) | 916,200 |
16 Jan 2013 | USD | 4.31 | 4.31 | 4.06 | 4.07 | 4.07 | -0.25 (-5.79%) | 428,600 |
15 Jan 2013 | USD | 4.21 | 4.33 | 4.19 | 4.32 | 4.32 | +0.07 (+1.65%) | 503,100 |
14 Jan 2013 | USD | 4.2 | 4.29 | 4.16 | 4.25 | 4.25 | +0.08 (+1.92%) | 734,500 |
11 Jan 2013 | USD | 4.3 | 4.33 | 4.13 | 4.17 | 4.17 | -0.11 (-2.57%) | 600,100 |
10 Jan 2013 | USD | 4.36 | 4.4 | 4.21 | 4.28 | 4.28 | -0.06 (-1.38%) | 497,400 |
9 Jan 2013 | USD | 4.2 | 4.39 | 4.18 | 4.34 | 4.34 | +0.16 (+3.83%) | 686,500 |
8 Jan 2013 | USD | 4.18 | 4.26 | 4.11 | 4.18 | 4.18 | +0.01 (+0.24%) | 743,500 |
7 Jan 2013 | USD | 4.08 | 4.22 | 4.02 | 4.17 | 4.17 | +0.06 (+1.46%) | 968,400 |
4 Jan 2013 | USD | 3.99 | 4.205 | 3.965 | 4.11 | 4.11 | +0.16 (+4.05%) | 769,300 |
3 Jan 2013 | USD | 3.95 | 4.07 | 3.89 | 3.95 | 3.95 | -0.02 (-0.50%) | 772,800 |
2 Jan 2013 | USD | 3.88 | 3.99 | 3.8 | 3.97 | 3.97 | +0.25 (+6.72%) | 1,433,800 |
1 Jan 2013 | USD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 3.57 | 3.72 | 3.49 | 3.72 | 3.72 | +0.12 (+3.33%) | 898,600 |
28 Dec 2012 | USD | 3.65 | 3.7 | 3.59 | 3.6 | 3.6 | -0.07 (-1.91%) | 427,300 |
27 Dec 2012 | USD | 3.56 | 3.74 | 3.51 | 3.67 | 3.67 | +0.14 (+3.97%) | 1,054,300 |
26 Dec 2012 | USD | 3.62 | 3.63 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 563,900 |
25 Dec 2012 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 3.58 | 3.63 | 3.52 | 3.6 | 3.6 | +0.02 (+0.56%) | 281,400 |
21 Dec 2012 | USD | 3.57 | 3.6 | 3.41 | 3.58 | 3.58 | -0.03 (-0.83%) | 8,950,600 |
20 Dec 2012 | USD | 3.73 | 3.8 | 3.54 | 3.61 | 3.61 | +0.02 (+0.56%) | 1,842,900 |
19 Dec 2012 | USD | 3.75 | 3.795 | 3.58 | 3.59 | 3.59 | -0.15 (-4.01%) | 1,520,900 |