Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2012 | USD | 4.5 | 4.57 | 4.28 | 4.32 | 4.32 | -0.19 (-4.21%) | 657,300 |
5 Nov 2012 | USD | 4.09 | 4.56 | 4.03 | 4.51 | 4.51 | +0.43 (+10.54%) | 1,870,200 |
2 Nov 2012 | USD | 4.26 | 4.34 | 4.06 | 4.08 | 4.08 | -0.17 (-4%) | 752,900 |
1 Nov 2012 | USD | 4.15 | 4.35 | 4.13 | 4.25 | 4.25 | +0.115 (+2.78%) | 933,800 |
31 Oct 2012 | USD | 4.26 | 4.26 | 3.95 | 4.135 | 4.135 | -0.135 (-3.16%) | 1,643,300 |
30 Oct 2012 | USD | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 4.42 | 4.43 | 4.26 | 4.27 | 4.27 | -0.1 (-2.29%) | 469,900 |
25 Oct 2012 | USD | 4.41 | 4.46 | 4.31 | 4.37 | 4.37 | +0.01 (+0.23%) | 332,000 |
24 Oct 2012 | USD | 4.54 | 4.56 | 4.33 | 4.36 | 4.36 | -0.14 (-3.11%) | 692,300 |
23 Oct 2012 | USD | 4.38 | 4.51 | 4.34 | 4.5 | 4.5 | +0.06 (+1.35%) | 883,700 |
22 Oct 2012 | USD | 4.5 | 4.5 | 4.38 | 4.44 | 4.44 | -0.05 (-1.11%) | 1,085,200 |
19 Oct 2012 | USD | 4.83 | 4.84 | 4.43 | 4.49 | 4.49 | -0.38 (-7.80%) | 1,055,800 |
18 Oct 2012 | USD | 4.84 | 4.95 | 4.84 | 4.87 | 4.87 | +0.04 (+0.83%) | 325,600 |
17 Oct 2012 | USD | 5.06 | 5.12 | 4.77 | 4.83 | 4.83 | -0.23 (-4.55%) | 1,398,300 |
16 Oct 2012 | USD | 5.12 | 5.16 | 5 | 5.06 | 5.06 | -0.025 (-0.49%) | 519,300 |
15 Oct 2012 | USD | 5.09 | 5.14 | 4.98 | 5.085 | 5.085 | +0.005 (+0.10%) | 889,400 |
12 Oct 2012 | USD | 5.32 | 5.32 | 5.05 | 5.08 | 5.08 | -0.18 (-3.42%) | 553,500 |
11 Oct 2012 | USD | 5.14 | 5.49 | 5.13 | 5.26 | 5.26 | +0.105 (+2.04%) | 667,200 |
10 Oct 2012 | USD | 5.17 | 5.26 | 5.1 | 5.155 | 5.155 | -0.015 (-0.29%) | 724,000 |
9 Oct 2012 | USD | 5.5 | 5.52 | 5.15 | 5.17 | 5.17 | -0.385 (-6.93%) | 1,183,000 |
8 Oct 2012 | USD | 5.87 | 5.91 | 5.55 | 5.555 | 5.555 | -0.355 (-6.01%) | 612,200 |
5 Oct 2012 | USD | 5.99 | 6.17 | 5.9 | 5.91 | 5.91 | -0.05 (-0.84%) | 1,042,500 |
4 Oct 2012 | USD | 5.71 | 6.01 | 5.71 | 5.96 | 5.96 | +0.17 (+2.94%) | 1,269,500 |
3 Oct 2012 | USD | 5.69 | 5.8 | 5.54 | 5.79 | 5.79 | +0.12 (+2.12%) | 983,900 |
2 Oct 2012 | USD | 5.77 | 5.8 | 5.61 | 5.67 | 5.67 | -0.06 (-1.05%) | 482,100 |
1 Oct 2012 | USD | 5.9 | 5.93 | 5.68 | 5.73 | 5.73 | -0.115 (-1.97%) | 582,600 |
28 Sep 2012 | USD | 5.94 | 6.16 | 5.8 | 5.845 | 5.845 | -0.095 (-1.60%) | 1,174,900 |
27 Sep 2012 | USD | 5.62 | 6.04 | 5.48 | 5.94 | 5.94 | +0.36 (+6.45%) | 1,397,000 |
26 Sep 2012 | USD | 5.71 | 5.8 | 5.52 | 5.58 | 5.58 | -0.14 (-2.45%) | 753,000 |