Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2012 | USD | 5.42 | 5.77 | 5.41 | 5.72 | 5.72 | +0.31 (+5.73%) | 1,240,200 |
24 Sep 2012 | USD | 5.77 | 5.82 | 5.4 | 5.41 | 5.41 | -0.39 (-6.72%) | 1,264,800 |
21 Sep 2012 | USD | 5.79 | 5.85 | 5.76 | 5.8 | 5.8 | +0.07 (+1.22%) | 1,059,600 |
20 Sep 2012 | USD | 5.52 | 5.77 | 5.5 | 5.73 | 5.73 | +0.2 (+3.62%) | 1,050,500 |
19 Sep 2012 | USD | 5.46 | 5.57 | 5.37 | 5.53 | 5.53 | +0.11 (+2.03%) | 828,700 |
18 Sep 2012 | USD | 5.3 | 5.475 | 5.26 | 5.42 | 5.42 | +0.13 (+2.46%) | 733,300 |
17 Sep 2012 | USD | 5.36 | 5.45 | 5.25 | 5.29 | 5.29 | -0.1 (-1.86%) | 1,095,200 |
14 Sep 2012 | USD | 5.42 | 5.48 | 5.36 | 5.39 | 5.39 | 0.0 (0.0%) | 502,300 |
13 Sep 2012 | USD | 5.35 | 5.47 | 5.31 | 5.39 | 5.39 | +0.05 (+0.94%) | 964,200 |
12 Sep 2012 | USD | 5.53 | 5.6 | 5.3 | 5.34 | 5.34 | -0.2 (-3.61%) | 1,053,200 |
11 Sep 2012 | USD | 5.55 | 5.685 | 5.522 | 5.54 | 5.54 | -0.02 (-0.36%) | 425,900 |
10 Sep 2012 | USD | 5.56 | 5.67 | 5.51 | 5.56 | 5.56 | +0.01 (+0.18%) | 844,400 |
7 Sep 2012 | USD | 5.7 | 5.7 | 5.53 | 5.55 | 5.55 | -0.125 (-2.20%) | 695,300 |
6 Sep 2012 | USD | 5.67 | 5.79 | 5.64 | 5.675 | 5.675 | +0.055 (+0.98%) | 763,400 |
5 Sep 2012 | USD | 5.67 | 5.798 | 5.54 | 5.62 | 5.62 | -0.06 (-1.06%) | 597,500 |
4 Sep 2012 | USD | 5.59 | 5.77 | 5.48 | 5.68 | 5.68 | +0.14 (+2.53%) | 1,084,200 |
3 Sep 2012 | USD | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 5.7 | 5.75 | 5.45 | 5.54 | 5.54 | -0.11 (-1.95%) | 698,300 |
30 Aug 2012 | USD | 5.6 | 5.69 | 5.53 | 5.65 | 5.65 | 0.0 (0.0%) | 645,000 |
29 Aug 2012 | USD | 5.89 | 5.93 | 5.58 | 5.65 | 5.65 | -0.23 (-3.91%) | 853,800 |
28 Aug 2012 | USD | 5.83 | 5.94 | 5.76 | 5.88 | 5.88 | +0.06 (+1.03%) | 783,400 |
27 Aug 2012 | USD | 5.73 | 5.86 | 5.61 | 5.82 | 5.82 | +0.14 (+2.46%) | 818,000 |
24 Aug 2012 | USD | 5.58 | 5.82 | 5.53 | 5.68 | 5.68 | +0.08 (+1.43%) | 745,100 |
23 Aug 2012 | USD | 5.62 | 5.65 | 5.48 | 5.6 | 5.6 | -0.03 (-0.53%) | 938,100 |
22 Aug 2012 | USD | 5.67 | 5.83 | 5.58 | 5.63 | 5.63 | -0.06 (-1.05%) | 511,400 |
21 Aug 2012 | USD | 5.48 | 5.795 | 5.47 | 5.69 | 5.69 | +0.19 (+3.45%) | 1,755,800 |
20 Aug 2012 | USD | 5.51 | 5.58 | 5.301 | 5.5 | 5.5 | 0.0 (0.0%) | 614,600 |
17 Aug 2012 | USD | 5.48 | 5.51 | 5.24 | 5.5 | 5.5 | +0.03 (+0.55%) | 1,009,700 |
16 Aug 2012 | USD | 5.26 | 5.61 | 5.15 | 5.47 | 5.47 | +0.24 (+4.59%) | 1,642,700 |
15 Aug 2012 | USD | 4.98 | 5.39 | 4.93 | 5.23 | 5.23 | +0.36 (+7.39%) | 2,131,000 |