Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2012 | USD | 3.62 | 3.63 | 3.6 | 3.61 | 216.6 | -0.01 (-0.28%) | 6,206 |
7 Aug 2012 | USD | 3.69 | 3.7 | 3.55 | 3.62 | 217.2 | -0.05 (-1.36%) | 14,498 |
6 Aug 2012 | USD | 3.68 | 3.7982 | 3.61 | 3.67 | 220.2 | +0.02 (+0.55%) | 18,831 |
3 Aug 2012 | USD | 3.62 | 3.7761 | 3.62 | 3.65 | 219 | +0.08 (+2.24%) | 14,360 |
2 Aug 2012 | USD | 3.61 | 3.7 | 3.55 | 3.57 | 214.2 | -0.04 (-1.11%) | 6,598 |
1 Aug 2012 | USD | 3.68 | 3.87 | 3.61 | 3.61 | 216.6 | -0.05 (-1.37%) | 14,041 |
31 Jul 2012 | USD | 3.83 | 3.85 | 3.61 | 3.66 | 219.6 | -0.17 (-4.44%) | 24,586 |
30 Jul 2012 | USD | 3.91 | 3.96 | 3.8 | 3.83 | 229.8 | -0.07 (-1.79%) | 14,760 |
27 Jul 2012 | USD | 3.84 | 3.9385 | 3.79 | 3.9 | 234 | +0.06 (+1.56%) | 33,711 |
26 Jul 2012 | USD | 3.74 | 3.88 | 3.64 | 3.84 | 230.4 | +0.13 (+3.50%) | 18,827 |
25 Jul 2012 | USD | 3.77 | 3.86 | 3.71 | 3.71 | 222.6 | -0.05 (-1.33%) | 21,934 |
24 Jul 2012 | USD | 3.82 | 4.1 | 3.71 | 3.76 | 225.6 | -0.07 (-1.83%) | 44,807 |
23 Jul 2012 | USD | 3.7 | 3.86 | 3.55 | 3.83 | 229.8 | +0.1 (+2.68%) | 20,358 |
20 Jul 2012 | USD | 3.94 | 3.99 | 3.62 | 3.73 | 223.8 | -0.23 (-5.81%) | 56,124 |
19 Jul 2012 | USD | 3.95 | 4.03 | 3.85 | 3.96 | 237.6 | +0.02 (+0.51%) | 24,816 |
18 Jul 2012 | USD | 3.7 | 4.07 | 3.6 | 3.94 | 236.4 | +0.22 (+5.91%) | 58,634 |
17 Jul 2012 | USD | 3.65 | 3.74 | 3.51 | 3.72 | 223.2 | +0.16 (+4.49%) | 42,201 |
16 Jul 2012 | USD | 3.56 | 3.61 | 3.51 | 3.56 | 213.6 | -0.04 (-1.11%) | 26,245 |
13 Jul 2012 | USD | 3.65 | 3.65 | 3.501 | 3.6 | 216 | -0.04 (-1.10%) | 29,199 |
12 Jul 2012 | USD | 3.64 | 3.67 | 3.46 | 3.64 | 218.4 | -0.03 (-0.82%) | 40,030 |
11 Jul 2012 | USD | 3.71 | 3.7799 | 3.6 | 3.67 | 220.2 | -0.05 (-1.34%) | 29,621 |
10 Jul 2012 | USD | 3.95 | 3.95 | 3.68 | 3.72 | 223.2 | -0.2 (-5.10%) | 44,920 |
9 Jul 2012 | USD | 4.04 | 4.04 | 3.83 | 3.92 | 235.2 | -0.16 (-3.92%) | 51,642 |
6 Jul 2012 | USD | 4.24 | 4.2401 | 3.94 | 4.08 | 244.8 | -0.16 (-3.77%) | 44,781 |
5 Jul 2012 | USD | 4.28 | 4.38 | 4.21 | 4.24 | 254.4 | -0.08 (-1.85%) | 23,358 |
4 Jul 2012 | USD | 4.32 | 4.32 | 4.32 | 4.32 | 259.2 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 4.3 | 4.4 | 4.22 | 4.32 | 259.2 | +0.07 (+1.65%) | 30,278 |
2 Jul 2012 | USD | 4.27 | 4.33 | 4.12 | 4.25 | 255 | -0.02 (-0.47%) | 68,798 |
29 Jun 2012 | USD | 4.35 | 4.42 | 4.2 | 4.27 | 256.2 | -0.06 (-1.39%) | 61,719 |
28 Jun 2012 | USD | 4.52 | 4.55 | 4.25 | 4.33 | 259.8 | -0.22 (-4.84%) | 54,800 |