Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2012 | USD | 3.38 | 3.4 | 3.21 | 3.28 | 3.28 | -0.08 (-2.38%) | 41,400 |
24 Sep 2012 | USD | 3.39 | 3.39 | 3.3 | 3.36 | 3.36 | -0.09 (-2.61%) | 35,800 |
21 Sep 2012 | USD | 3.39 | 3.46 | 3.33 | 3.45 | 3.45 | +0.02 (+0.58%) | 68,744 |
20 Sep 2012 | USD | 3.46 | 3.48 | 3.35 | 3.43 | 3.43 | -0.09 (-2.56%) | 47,600 |
19 Sep 2012 | USD | 3.4 | 3.66 | 3.4 | 3.52 | 3.52 | +0.08 (+2.33%) | 220,200 |
18 Sep 2012 | USD | 3.31 | 3.5 | 3.3 | 3.44 | 3.44 | +0.05 (+1.47%) | 55,800 |
17 Sep 2012 | USD | 3.42 | 3.43 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 14,200 |
14 Sep 2012 | USD | 3.38 | 3.49 | 3.33 | 3.41 | 3.41 | +0.08 (+2.40%) | 61,200 |
13 Sep 2012 | USD | 3.3 | 3.47 | 3.25 | 3.33 | 3.33 | +0.01 (+0.30%) | 65,200 |
12 Sep 2012 | USD | 3.34 | 3.35 | 3.29 | 3.32 | 3.32 | +0.03 (+0.91%) | 5,700 |
11 Sep 2012 | USD | 3.41 | 3.47 | 3.29 | 3.29 | 3.29 | -0.09 (-2.66%) | 81,100 |
10 Sep 2012 | USD | 3.27 | 3.49 | 3.27 | 3.38 | 3.38 | +0.14 (+4.32%) | 211,600 |
7 Sep 2012 | USD | 3.16 | 3.27 | 3.13 | 3.24 | 3.24 | +0.08 (+2.53%) | 62,000 |
6 Sep 2012 | USD | 3.05 | 3.19 | 3.03 | 3.16 | 3.16 | +0.11 (+3.61%) | 63,900 |
5 Sep 2012 | USD | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | +0.02 (+0.66%) | 35,900 |
4 Sep 2012 | USD | 3.09 | 3.09 | 3.01 | 3.03 | 3.03 | -0.05 (-1.62%) | 66,200 |
3 Sep 2012 | USD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 3.18 | 3.19 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 55,200 |
30 Aug 2012 | USD | 3.06 | 3.14 | 3.05 | 3.14 | 3.14 | +0.05 (+1.62%) | 21,600 |
29 Aug 2012 | USD | 3.07 | 3.14 | 3.06 | 3.09 | 3.09 | +0.03 (+0.98%) | 36,300 |
28 Aug 2012 | USD | 3.03 | 3.14 | 3.03 | 3.06 | 3.06 | +0.02 (+0.66%) | 39,700 |
27 Aug 2012 | USD | 3.06 | 3.1 | 3.03 | 3.04 | 3.04 | +0.01 (+0.33%) | 28,700 |
24 Aug 2012 | USD | 3.06 | 3.14 | 3.03 | 3.03 | 3.03 | -0.05 (-1.62%) | 28,100 |
23 Aug 2012 | USD | 3.01 | 3.13 | 3 | 3.08 | 3.08 | +0.06 (+1.99%) | 35,400 |
22 Aug 2012 | USD | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -0.05 (-1.63%) | 40,000 |
21 Aug 2012 | USD | 3.05 | 3.17 | 3.01 | 3.07 | 3.07 | +0.01 (+0.33%) | 61,400 |
20 Aug 2012 | USD | 3 | 3.11 | 2.98 | 3.06 | 3.06 | +0.06 (+2%) | 42,200 |
17 Aug 2012 | USD | 3.13 | 3.18 | 3 | 3 | 3 | -0.15 (-4.76%) | 111,300 |
16 Aug 2012 | USD | 3.22 | 3.26 | 3.1 | 3.15 | 3.15 | -0.11 (-3.37%) | 74,800 |
15 Aug 2012 | USD | 3.27 | 3.34 | 3.15 | 3.26 | 3.26 | -0.06 (-1.81%) | 76,000 |