Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2012 | USD | 4.94 | 5 | 4.76 | 4.92 | 4.92 | -0.07 (-1.40%) | 5,860 |
4 Oct 2012 | USD | 5 | 5 | 4.89 | 4.99 | 4.99 | +0.08 (+1.63%) | 17,226 |
3 Oct 2012 | USD | 4.8 | 4.91 | 4.79 | 4.91 | 4.91 | +0.16 (+3.37%) | 41,356 |
2 Oct 2012 | USD | 4.8 | 4.8 | 4.55 | 4.75 | 4.75 | +0.07 (+1.50%) | 6,987 |
1 Oct 2012 | USD | 4.47 | 4.68 | 4.47 | 4.68 | 4.68 | +0.19 (+4.23%) | 11,846 |
28 Sep 2012 | USD | 4.5 | 4.6 | 4.45 | 4.49 | 4.49 | +0.03 (+0.67%) | 30,300 |
27 Sep 2012 | USD | 4.45 | 4.58 | 4.45 | 4.46 | 4.46 | +0.01 (+0.22%) | 52,249 |
26 Sep 2012 | USD | 4.44 | 4.51 | 4.21 | 4.45 | 4.45 | +0.02 (+0.45%) | 15,700 |
25 Sep 2012 | USD | 4.3501 | 4.45 | 4.29 | 4.43 | 4.43 | +0.04 (+0.91%) | 15,288 |
24 Sep 2012 | USD | 4.39 | 4.43 | 4.3 | 4.39 | 4.39 | -0.03 (-0.68%) | 10,358 |
21 Sep 2012 | USD | 4.34 | 4.45 | 4.34 | 4.42 | 4.42 | -0.05 (-1.11%) | 6,050 |
20 Sep 2012 | USD | 4.5 | 4.5 | 4.4 | 4.4696 | 4.4696 | -0.03 (-0.68%) | 15,900 |
19 Sep 2012 | USD | 4.43 | 4.58 | 4.4 | 4.5 | 4.5 | +0.14 (+3.21%) | 14,055 |
18 Sep 2012 | USD | 4.31 | 4.39 | 4.3 | 4.36 | 4.36 | +0.03 (+0.69%) | 11,700 |
17 Sep 2012 | USD | 4.35 | 4.39 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 7,325 |
14 Sep 2012 | USD | 4.32 | 4.36 | 4.32 | 4.35 | 4.35 | 0.0 (0.0%) | 8,300 |
13 Sep 2012 | USD | 4.31 | 4.39 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 16,414 |
12 Sep 2012 | USD | 4.38 | 4.4 | 4.31 | 4.35 | 4.35 | -0.04 (-0.91%) | 3,511 |
11 Sep 2012 | USD | 4.3 | 4.39 | 4.27 | 4.39 | 4.39 | +0.06 (+1.39%) | 4,891 |
10 Sep 2012 | USD | 4.52 | 4.52 | 4.33 | 4.33 | 4.33 | -0.19 (-4.20%) | 4,399 |
7 Sep 2012 | USD | 4.61 | 4.61 | 4.49 | 4.52 | 4.52 | -0.09 (-1.95%) | 2,300 |
6 Sep 2012 | USD | 4.62 | 4.67 | 4.502 | 4.61 | 4.61 | -0.045 (-0.97%) | 2,366 |
5 Sep 2012 | USD | 4.75 | 4.7808 | 4.61 | 4.655 | 4.655 | -0.095 (-2%) | 2,800 |
4 Sep 2012 | USD | 4.7 | 4.75 | 4.55 | 4.75 | 4.75 | +0.03 (+0.64%) | 5,342 |
3 Sep 2012 | USD | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 4.69 | 4.77 | 4.6667 | 4.72 | 4.72 | +0.02 (+0.43%) | 2,000 |
30 Aug 2012 | USD | 4.69 | 4.8 | 4.53 | 4.7 | 4.7 | -0.1 (-2.08%) | 4,959 |
29 Aug 2012 | USD | 4.79 | 5 | 4.7 | 4.8 | 4.8 | +0.06 (+1.27%) | 13,365 |
28 Aug 2012 | USD | 4.8 | 4.845 | 4.55 | 4.74 | 4.74 | -0.06 (-1.25%) | 14,544 |
27 Aug 2012 | USD | 4.79 | 4.9 | 4.68 | 4.8 | 4.8 | +0.04 (+0.84%) | 4,692 |