Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2012 | USD | 3.72 | 3.76 | 3.64 | 3.74 | 3.74 | +0.04 (+1.08%) | 884,500 |
17 Dec 2012 | USD | 3.68 | 3.75 | 3.64 | 3.7 | 3.7 | +0.03 (+0.82%) | 1,143,900 |
14 Dec 2012 | USD | 3.74 | 3.8 | 3.66 | 3.67 | 3.67 | -0.07 (-1.87%) | 847,100 |
13 Dec 2012 | USD | 3.9 | 3.91 | 3.71 | 3.74 | 3.74 | -0.12 (-3.11%) | 951,500 |
12 Dec 2012 | USD | 3.92 | 3.96 | 3.82 | 3.86 | 3.86 | 0.0 (0.0%) | 1,063,200 |
11 Dec 2012 | USD | 3.7 | 3.93 | 3.66 | 3.86 | 3.86 | +0.24 (+6.63%) | 2,309,100 |
10 Dec 2012 | USD | 3.63 | 3.632 | 3.51 | 3.62 | 3.62 | -0.015 (-0.41%) | 1,523,200 |
7 Dec 2012 | USD | 3.62 | 3.66 | 3.47 | 3.635 | 3.635 | +0.015 (+0.41%) | 688,500 |
6 Dec 2012 | USD | 3.7 | 3.73 | 3.6 | 3.62 | 3.62 | -0.07 (-1.90%) | 630,200 |
5 Dec 2012 | USD | 3.75 | 3.75 | 3.61 | 3.69 | 3.69 | -0.04 (-1.07%) | 877,800 |
4 Dec 2012 | USD | 3.77 | 3.85 | 3.68 | 3.73 | 3.73 | -0.05 (-1.32%) | 550,100 |
3 Dec 2012 | USD | 3.92 | 3.95 | 3.7 | 3.78 | 3.78 | -0.13 (-3.32%) | 1,296,300 |
30 Nov 2012 | USD | 3.6 | 3.97 | 3.55 | 3.91 | 3.91 | +0.32 (+8.91%) | 3,159,900 |
29 Nov 2012 | USD | 3.5 | 3.6 | 3.43 | 3.59 | 3.59 | +0.1 (+2.87%) | 1,663,400 |
28 Nov 2012 | USD | 3.58 | 3.58 | 3.34 | 3.49 | 3.49 | -0.03 (-0.85%) | 1,364,800 |
27 Nov 2012 | USD | 3.4 | 3.63 | 3.36 | 3.52 | 3.52 | +0.14 (+4.14%) | 1,835,700 |
26 Nov 2012 | USD | 3.4 | 3.42 | 3.3 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,001,900 |
23 Nov 2012 | USD | 3.46 | 3.46 | 3.36 | 3.4 | 3.4 | -0.06 (-1.73%) | 322,100 |
22 Nov 2012 | USD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 3.54 | 3.58 | 3.4 | 3.46 | 3.46 | -0.12 (-3.35%) | 804,300 |
20 Nov 2012 | USD | 3.48 | 3.59 | 3.46 | 3.58 | 3.58 | +0.12 (+3.47%) | 1,769,800 |
19 Nov 2012 | USD | 3.35 | 3.48 | 3.31 | 3.46 | 3.46 | +0.14 (+4.22%) | 997,500 |
16 Nov 2012 | USD | 3.38 | 3.4 | 3.29 | 3.32 | 3.32 | -0.08 (-2.35%) | 1,421,800 |
15 Nov 2012 | USD | 3.3 | 3.42 | 3.29 | 3.4 | 3.4 | +0.1 (+3.03%) | 3,536,700 |
14 Nov 2012 | USD | 3.43 | 3.495 | 3.25 | 3.3 | 3.3 | -0.16 (-4.62%) | 2,372,500 |
13 Nov 2012 | USD | 3.41 | 3.51 | 3.4 | 3.46 | 3.46 | +0.055 (+1.62%) | 1,045,900 |
12 Nov 2012 | USD | 3.55 | 3.62 | 3.4 | 3.405 | 3.405 | -0.095 (-2.71%) | 2,243,800 |
9 Nov 2012 | USD | 3.58 | 3.62 | 3.49 | 3.5 | 3.5 | -0.56 (-13.79%) | 7,273,100 |
8 Nov 2012 | USD | 4.22 | 4.26 | 4.05 | 4.06 | 4.06 | -0.15 (-3.56%) | 642,700 |
7 Nov 2012 | USD | 4.3 | 4.3 | 4.09 | 4.21 | 4.21 | -0.11 (-2.55%) | 635,900 |