Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2012 | USD | 2.22 | 2.26 | 2.17 | 2.19 | 131.4 | -0.03 (-1.35%) | 23,403 |
11 Dec 2012 | USD | 2.29 | 2.33 | 2.17 | 2.22 | 133.2 | -0.05 (-2.20%) | 28,090 |
10 Dec 2012 | USD | 2.36 | 2.42 | 2.22 | 2.27 | 136.2 | -0.09 (-3.81%) | 19,858 |
7 Dec 2012 | USD | 2.27 | 2.4 | 2.18 | 2.36 | 141.6 | +0.05 (+2.16%) | 22,847 |
6 Dec 2012 | USD | 2.45 | 2.59 | 2.27 | 2.31 | 138.6 | -0.15 (-6.10%) | 17,132 |
5 Dec 2012 | USD | 2.48 | 2.55 | 2.4245 | 2.46 | 147.6 | -0.02 (-0.81%) | 6,080 |
4 Dec 2012 | USD | 2.47 | 2.51 | 2.42 | 2.48 | 148.8 | +0.01 (+0.40%) | 85,486 |
3 Dec 2012 | USD | 2.51 | 2.56 | 2.44 | 2.47 | 148.2 | -0.01 (-0.40%) | 21,228 |
30 Nov 2012 | USD | 2.51 | 2.52 | 2.41 | 2.48 | 148.8 | -0.01 (-0.40%) | 13,494 |
29 Nov 2012 | USD | 2.6 | 2.6 | 2.4 | 2.49 | 149.4 | -0.07 (-2.73%) | 14,208 |
28 Nov 2012 | USD | 2.63 | 2.6799 | 2.5 | 2.56 | 153.6 | -0.04 (-1.54%) | 15,633 |
27 Nov 2012 | USD | 2.49 | 2.8 | 2.4799 | 2.6 | 156 | +0.12 (+4.84%) | 35,437 |
26 Nov 2012 | USD | 2.48 | 2.51 | 2.32 | 2.48 | 148.8 | +0.03 (+1.22%) | 28,063 |
23 Nov 2012 | USD | 2.47 | 2.47 | 2.43 | 2.45 | 147 | -0.02 (-0.81%) | 2,542 |
22 Nov 2012 | USD | 2.47 | 2.47 | 2.47 | 2.47 | 148.2 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 2.4 | 2.49 | 2.26 | 2.47 | 148.2 | +0.06 (+2.49%) | 12,646 |
20 Nov 2012 | USD | 2.47 | 2.59 | 2.26 | 2.41 | 144.6 | -0.09 (-3.60%) | 31,735 |
19 Nov 2012 | USD | 2.38 | 2.51 | 2.35 | 2.5 | 150 | +0.15 (+6.38%) | 21,009 |
16 Nov 2012 | USD | 2.14 | 2.4 | 2.14 | 2.35 | 141 | +0.18 (+8.29%) | 16,713 |
15 Nov 2012 | USD | 2.15 | 2.21 | 2.09 | 2.17 | 130.2 | +0.015 (+0.70%) | 20,753 |
14 Nov 2012 | USD | 2.15 | 2.24 | 2.11 | 2.155 | 129.3 | +0.095 (+4.61%) | 39,640 |
13 Nov 2012 | USD | 2.22 | 2.22 | 1.99 | 2.06 | 123.6 | -0.16 (-7.21%) | 67,334 |
12 Nov 2012 | USD | 2.4 | 2.41 | 2.2 | 2.22 | 133.2 | -0.18 (-7.50%) | 24,157 |
9 Nov 2012 | USD | 2.46 | 2.55 | 2.3402 | 2.4 | 144 | -0.1 (-4%) | 37,139 |
8 Nov 2012 | USD | 2.64 | 2.65 | 2.46 | 2.5 | 150 | -0.14 (-5.30%) | 19,360 |
7 Nov 2012 | USD | 2.74 | 2.75 | 2.59 | 2.64 | 158.4 | -0.13 (-4.69%) | 14,991 |
6 Nov 2012 | USD | 2.88 | 2.96 | 2.65 | 2.77 | 166.2 | -0.07 (-2.46%) | 10,471 |
5 Nov 2012 | USD | 3.06 | 3.06 | 2.725 | 2.84 | 170.4 | -0.23 (-7.49%) | 35,668 |
2 Nov 2012 | USD | 3.13 | 3.15 | 2.99 | 3.07 | 184.2 | -0.06 (-1.92%) | 9,871 |
1 Nov 2012 | USD | 3.13 | 3.2 | 3.04 | 3.13 | 187.8 | -0.01 (-0.32%) | 8,046 |