Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2012 | USD | 3.08 | 3.24 | 3.07 | 3.14 | 188.4 | +0.05 (+1.62%) | 5,925 |
30 Oct 2012 | USD | 3.09 | 3.09 | 3.09 | 3.09 | 185.4 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 3.09 | 3.09 | 3.09 | 3.09 | 185.4 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 3.07 | 3.26 | 3.07 | 3.09 | 185.4 | +0.01 (+0.32%) | 9,362 |
25 Oct 2012 | USD | 2.98 | 3.17 | 2.98 | 3.08 | 184.8 | +0.08 (+2.67%) | 30,617 |
24 Oct 2012 | USD | 3.13 | 3.1983 | 2.95 | 3 | 180 | -0.13 (-4.15%) | 86,720 |
23 Oct 2012 | USD | 3.28 | 3.28 | 3.1 | 3.13 | 187.8 | -0.17 (-5.15%) | 31,429 |
22 Oct 2012 | USD | 3.34 | 3.3601 | 3.21 | 3.3 | 198 | -0.05 (-1.49%) | 15,110 |
19 Oct 2012 | USD | 3.33 | 3.45 | 3.208 | 3.35 | 201 | -0.01 (-0.30%) | 13,648 |
18 Oct 2012 | USD | 3.36 | 3.38 | 3.26 | 3.36 | 201.6 | +0.01 (+0.30%) | 20,968 |
17 Oct 2012 | USD | 3.29 | 3.42 | 3.27 | 3.35 | 201 | +0.08 (+2.45%) | 13,772 |
16 Oct 2012 | USD | 3.24 | 3.29 | 3.2101 | 3.27 | 196.2 | +0.04 (+1.24%) | 25,362 |
15 Oct 2012 | USD | 3.21 | 3.29 | 3.17 | 3.23 | 193.8 | +0.01 (+0.31%) | 17,610 |
12 Oct 2012 | USD | 3.24 | 3.295 | 3.19 | 3.22 | 193.2 | -0.02 (-0.62%) | 8,477 |
11 Oct 2012 | USD | 3.3 | 3.3615 | 3.22 | 3.24 | 194.4 | -0.08 (-2.41%) | 8,620 |
10 Oct 2012 | USD | 3.43 | 3.52 | 3.2284 | 3.32 | 199.2 | -0.12 (-3.49%) | 22,562 |
9 Oct 2012 | USD | 3.5 | 3.61 | 3.41 | 3.44 | 206.4 | -0.05 (-1.43%) | 15,053 |
8 Oct 2012 | USD | 3.55 | 3.59 | 3.49 | 3.49 | 209.4 | -0.02 (-0.57%) | 13,619 |
5 Oct 2012 | USD | 3.59 | 3.66 | 3.5 | 3.51 | 210.6 | -0.08 (-2.23%) | 3,716 |
4 Oct 2012 | USD | 3.65 | 3.805 | 3.5399 | 3.59 | 215.4 | -0.04 (-1.10%) | 6,693 |
3 Oct 2012 | USD | 3.71 | 3.8 | 3.63 | 3.63 | 217.8 | -0.06 (-1.63%) | 7,697 |
2 Oct 2012 | USD | 3.71 | 3.77 | 3.63 | 3.69 | 221.4 | +0.02 (+0.54%) | 12,506 |
1 Oct 2012 | USD | 3.6 | 3.74 | 3.6 | 3.67 | 220.2 | +0.09 (+2.51%) | 11,349 |
28 Sep 2012 | USD | 3.61 | 3.63 | 3.56 | 3.58 | 214.8 | -0.06 (-1.65%) | 11,721 |
27 Sep 2012 | USD | 3.61 | 3.67 | 3.58 | 3.64 | 218.4 | +0.04 (+1.11%) | 5,329 |
26 Sep 2012 | USD | 3.62 | 3.63 | 3.55 | 3.6 | 216 | +0.01 (+0.28%) | 7,740 |
25 Sep 2012 | USD | 3.68 | 3.82 | 3.531 | 3.59 | 215.4 | -0.08 (-2.18%) | 22,048 |
24 Sep 2012 | USD | 3.63 | 3.74 | 3.51 | 3.67 | 220.2 | +0.04 (+1.10%) | 10,158 |
21 Sep 2012 | USD | 3.82 | 3.83 | 3.55 | 3.63 | 217.8 | -0.13 (-3.46%) | 26,203 |
20 Sep 2012 | USD | 3.81 | 3.88 | 3.7 | 3.76 | 225.6 | -0.09 (-2.34%) | 19,435 |