Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2013 | USD | 6.03 | 6.08 | 5.98 | 6.08 | 30.4 | +0.05 (+0.83%) | 435,486 |
2 Jan 2013 | USD | 6.02 | 6.05 | 5.95 | 6.03 | 30.15 | 0.0 (0.0%) | 388,102 |
1 Jan 2013 | USD | 6.03 | 6.03 | 6.03 | 6.03 | 30.15 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 5.95 | 6.05 | 5.9 | 6.03 | 30.15 | +0.02 (+0.33%) | 291,773 |
28 Dec 2012 | USD | 5.96 | 6.02 | 5.9 | 6.01 | 30.05 | +0.11 (+1.86%) | 339,849 |
27 Dec 2012 | USD | 5.99 | 5.99 | 5.84 | 5.9 | 29.5 | -0.08 (-1.34%) | 193,247 |
26 Dec 2012 | USD | 6 | 6.02 | 5.78 | 5.98 | 29.9 | 0.0 (0.0%) | 285,421 |
25 Dec 2012 | USD | 5.98 | 5.98 | 5.98 | 5.98 | 29.9 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 5.99 | 6 | 5.98 | 5.98 | 29.9 | 0.0 (0.0%) | 291,560 |
21 Dec 2012 | USD | 5.95 | 6 | 5.93 | 5.98 | 29.9 | +0.01 (+0.17%) | 276,939 |
20 Dec 2012 | USD | 5.98 | 6 | 5.94 | 5.97 | 29.85 | -0.02 (-0.33%) | 347,464 |
19 Dec 2012 | USD | 5.98 | 6.02 | 5.96 | 5.99 | 29.95 | +0.01 (+0.17%) | 813,964 |
18 Dec 2012 | USD | 5.95 | 6 | 5.9 | 5.98 | 29.9 | +0.03 (+0.50%) | 829,921 |
17 Dec 2012 | USD | 5.96 | 6 | 5.9 | 5.95 | 29.75 | -0.01 (-0.17%) | 1,006,165 |
14 Dec 2012 | USD | 5.85 | 5.96 | 5.75 | 5.96 | 29.8 | +0.11 (+1.88%) | 869,679 |
13 Dec 2012 | USD | 5.72 | 5.88 | 5.6 | 5.85 | 29.25 | -0.63 (-9.72%) | 6,044,455 |
12 Dec 2012 | USD | 7.55 | 7.59 | 6.48 | 6.48 | 32.4 | -1.01 (-13.48%) | 171,418 |
11 Dec 2012 | USD | 7.6 | 7.6 | 7.47 | 7.49 | 37.45 | -0.08 (-1.06%) | 23,927 |
10 Dec 2012 | USD | 8.04 | 8.05 | 7.401 | 7.57 | 37.85 | -0.68 (-8.24%) | 71,837 |
7 Dec 2012 | USD | 8.49 | 8.49 | 8.24 | 8.25 | 41.25 | -0.27 (-3.17%) | 7,214 |
6 Dec 2012 | USD | 8.55 | 8.55 | 8.52 | 8.52 | 42.6 | -0.08 (-0.93%) | 2,227 |
5 Dec 2012 | USD | 8.94 | 8.94 | 8.01 | 8.6 | 43 | -0.07 (-0.81%) | 10,131 |
4 Dec 2012 | USD | 8.78 | 8.81 | 8.67 | 8.67 | 43.35 | -0.11 (-1.25%) | 10,704 |
3 Dec 2012 | USD | 8.2 | 8.93 | 7.66 | 8.78 | 43.9 | +0.32 (+3.78%) | 34,538 |
30 Nov 2012 | USD | 8.45 | 8.5 | 8.4301 | 8.4601 | 42.3005 | +0.07 (+0.84%) | 2,835 |
29 Nov 2012 | USD | 8.3648 | 8.42 | 8.36 | 8.39 | 41.95 | +0.03 (+0.36%) | 12,958 |
28 Nov 2012 | USD | 8.41 | 8.41 | 8.261 | 8.36 | 41.8 | -0.14 (-1.65%) | 31,930 |
27 Nov 2012 | USD | 8.6244 | 8.63 | 8.41 | 8.5 | 42.5 | -0.1 (-1.16%) | 16,657 |
26 Nov 2012 | USD | 8.8 | 8.8 | 8.53 | 8.6 | 43 | -0.15 (-1.71%) | 11,366 |
23 Nov 2012 | USD | 8.97 | 8.9701 | 8.68 | 8.75 | 43.75 | -0.26 (-2.89%) | 6,321 |