Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2012 | USD | 4.85 | 4.87 | 4.65 | 4.65 | 4.65 | -0.18 (-3.73%) | 186,357 |
31 Jul 2012 | USD | 4.85 | 4.951 | 4.8 | 4.83 | 4.83 | -0.03 (-0.62%) | 135,635 |
30 Jul 2012 | USD | 5.15 | 5.17 | 4.85 | 4.86 | 4.86 | -0.27 (-5.26%) | 68,417 |
27 Jul 2012 | USD | 4.96 | 5.15 | 4.87 | 5.13 | 5.13 | +0.19 (+3.85%) | 122,202 |
26 Jul 2012 | USD | 4.85 | 4.98 | 4.79 | 4.94 | 4.94 | +0.13 (+2.70%) | 82,987 |
25 Jul 2012 | USD | 4.72 | 4.83 | 4.71 | 4.81 | 4.81 | +0.13 (+2.78%) | 119,764 |
24 Jul 2012 | USD | 4.93 | 4.94 | 4.65 | 4.68 | 4.68 | -0.22 (-4.49%) | 378,535 |
23 Jul 2012 | USD | 5 | 5.03 | 4.89 | 4.9 | 4.9 | -0.23 (-4.48%) | 122,320 |
20 Jul 2012 | USD | 5.32 | 5.325 | 5.1 | 5.13 | 5.13 | -0.23 (-4.29%) | 94,152 |
19 Jul 2012 | USD | 5.52 | 5.52 | 5.36 | 5.36 | 5.36 | -0.15 (-2.72%) | 55,195 |
18 Jul 2012 | USD | 5.5 | 5.56 | 5.44 | 5.51 | 5.51 | +0.01 (+0.18%) | 78,747 |
17 Jul 2012 | USD | 5.52 | 5.59 | 5.41 | 5.5 | 5.5 | +0.04 (+0.73%) | 74,986 |
16 Jul 2012 | USD | 5.59 | 5.59 | 5.4409 | 5.46 | 5.46 | -0.17 (-3.02%) | 44,627 |
13 Jul 2012 | USD | 5.54 | 5.75 | 5.54 | 5.63 | 5.63 | +0.1 (+1.81%) | 161,752 |
12 Jul 2012 | USD | 5.33 | 5.6 | 5.3 | 5.53 | 5.53 | +0.14 (+2.60%) | 132,604 |
11 Jul 2012 | USD | 5.38 | 5.49 | 5.35 | 5.39 | 5.39 | +0.01 (+0.19%) | 122,020 |
10 Jul 2012 | USD | 5.69 | 5.69 | 5.3 | 5.38 | 5.38 | -0.25 (-4.44%) | 207,807 |
9 Jul 2012 | USD | 5.58 | 5.67 | 5.49 | 5.63 | 5.63 | +0.02 (+0.36%) | 167,989 |
6 Jul 2012 | USD | 5.48 | 5.65 | 5.461 | 5.61 | 5.61 | +0.05 (+0.90%) | 190,948 |
5 Jul 2012 | USD | 5.37 | 5.6 | 5.35 | 5.56 | 5.56 | +0.2 (+3.73%) | 205,758 |
4 Jul 2012 | USD | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 5.15 | 5.38 | 5.14 | 5.36 | 5.36 | +0.19 (+3.68%) | 124,392 |
2 Jul 2012 | USD | 5.25 | 5.2595 | 4.99 | 5.17 | 5.17 | -0.03 (-0.58%) | 153,085 |
29 Jun 2012 | USD | 5.06 | 5.2401 | 5.035 | 5.2 | 5.2 | +0.27 (+5.48%) | 160,130 |
28 Jun 2012 | USD | 4.88 | 5.01 | 4.88 | 4.93 | 4.93 | +0.02 (+0.41%) | 113,491 |
27 Jun 2012 | USD | 4.95 | 4.98 | 4.87 | 4.91 | 4.91 | -0.02 (-0.41%) | 132,841 |
26 Jun 2012 | USD | 4.95 | 4.99 | 4.87 | 4.93 | 4.93 | -0.01 (-0.20%) | 65,968 |
25 Jun 2012 | USD | 5.08 | 5.08 | 4.9 | 4.94 | 4.94 | -0.25 (-4.82%) | 182,131 |
22 Jun 2012 | USD | 5 | 5.21 | 5 | 5.19 | 5.19 | +0.17 (+3.39%) | 193,848 |
21 Jun 2012 | USD | 5.16 | 5.16 | 5.01 | 5.02 | 5.02 | -0.15 (-2.90%) | 102,613 |