Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2013 | USD | 3.33 | 3.34 | 3.25 | 3.29 | 3.29 | -0.03 (-0.90%) | 24,900 |
28 Jan 2013 | USD | 3.39 | 3.39 | 3.31 | 3.32 | 3.32 | -0.08 (-2.35%) | 27,200 |
25 Jan 2013 | USD | 3.5 | 3.55 | 3.32 | 3.4 | 3.4 | +0.08 (+2.41%) | 70,800 |
24 Jan 2013 | USD | 3.48 | 3.48 | 3.3 | 3.32 | 3.32 | -0.18 (-5.14%) | 135,300 |
23 Jan 2013 | USD | 3.41 | 3.54 | 3.39 | 3.5 | 3.5 | +0.1 (+2.94%) | 95,900 |
22 Jan 2013 | USD | 3.44 | 3.47 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 59,600 |
21 Jan 2013 | USD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 3.4 | 3.44 | 3.34 | 3.44 | 3.44 | +0.06 (+1.78%) | 11,400 |
17 Jan 2013 | USD | 3.38 | 3.42 | 3.28 | 3.38 | 3.38 | +0.05 (+1.50%) | 93,800 |
16 Jan 2013 | USD | 3.27 | 3.43 | 3.16 | 3.33 | 3.33 | +0.05 (+1.52%) | 62,600 |
15 Jan 2013 | USD | 3.25 | 3.34 | 3.19 | 3.28 | 3.28 | -0.01 (-0.30%) | 30,200 |
14 Jan 2013 | USD | 3.36 | 3.36 | 3.21 | 3.29 | 3.29 | -0.09 (-2.66%) | 47,900 |
11 Jan 2013 | USD | 3.39 | 3.42 | 3.33 | 3.38 | 3.38 | -0.04 (-1.17%) | 19,800 |
10 Jan 2013 | USD | 3.38 | 3.47 | 3.3 | 3.42 | 3.42 | +0.08 (+2.40%) | 136,600 |
9 Jan 2013 | USD | 3.36 | 3.43 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 73,900 |
8 Jan 2013 | USD | 3.28 | 3.5 | 3.25 | 3.33 | 3.33 | +0.08 (+2.46%) | 77,400 |
7 Jan 2013 | USD | 3.26 | 3.43 | 3.25 | 3.25 | 3.25 | -0.02 (-0.61%) | 216,000 |
4 Jan 2013 | USD | 3.2 | 3.32 | 3.15 | 3.27 | 3.27 | +0.07 (+2.19%) | 129,500 |
3 Jan 2013 | USD | 3.1 | 3.2 | 3.05 | 3.2 | 3.2 | +0.09 (+2.89%) | 39,400 |
2 Jan 2013 | USD | 3.07 | 3.14 | 2.971 | 3.11 | 3.11 | +0.13 (+4.36%) | 40,529 |
1 Jan 2013 | USD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 2.93 | 3 | 2.92 | 2.98 | 2.98 | +0.05 (+1.71%) | 74,000 |
28 Dec 2012 | USD | 2.95 | 2.96 | 2.85 | 2.93 | 2.93 | +0.01 (+0.34%) | 166,700 |
27 Dec 2012 | USD | 3.01 | 3.02 | 2.89 | 2.92 | 2.92 | -0.11 (-3.63%) | 61,900 |
26 Dec 2012 | USD | 3.12 | 3.12 | 2.94 | 3.03 | 3.03 | -0.11 (-3.50%) | 26,900 |
25 Dec 2012 | USD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 3.15 | 3.2 | 3.05 | 3.14 | 3.14 | -0.02 (-0.63%) | 214,200 |
21 Dec 2012 | USD | 3.09 | 3.19 | 3.042 | 3.16 | 3.16 | +0.06 (+1.94%) | 149,247 |
20 Dec 2012 | USD | 3.11 | 3.12 | 3.04 | 3.1 | 3.1 | 0.0 (0.0%) | 43,100 |
19 Dec 2012 | USD | 3.14 | 3.14 | 3.09 | 3.1 | 3.1 | -0.05 (-1.59%) | 69,800 |