Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2012 | USD | 5.64 | 5.64 | 5.57 | 5.59 | 276,101.2938 | -0.01 (-0.18%) | 242,764 |
16 Oct 2012 | USD | 5.65 | 5.67 | 5.55 | 5.6 | 276,595.2138 | -0.05 (-0.88%) | 264,740 |
15 Oct 2012 | USD | 5.7 | 5.73 | 5.64 | 5.65 | 279,064.814 | -0.02 (-0.35%) | 196,296 |
12 Oct 2012 | USD | 5.59 | 5.7 | 5.5899 | 5.67 | 280,052.654 | +0.12 (+2.16%) | 117,477 |
11 Oct 2012 | USD | 5.64 | 5.7 | 5.52 | 5.55 | 274,125.6137 | -0.08 (-1.42%) | 226,487 |
10 Oct 2012 | USD | 5.67 | 5.71 | 5.61 | 5.63 | 278,076.9739 | -0.05 (-0.88%) | 146,224 |
9 Oct 2012 | USD | 5.75 | 5.77 | 5.66 | 5.68 | 280,546.574 | -0.03 (-0.53%) | 174,911 |
8 Oct 2012 | USD | 5.68 | 5.72 | 5.65 | 5.71 | 282,028.3341 | +0.06 (+1.06%) | 276,220 |
5 Oct 2012 | USD | 5.66 | 5.7 | 5.61 | 5.65 | 279,064.814 | +0.03 (+0.53%) | 218,719 |
4 Oct 2012 | USD | 5.61 | 5.64 | 5.55 | 5.62 | 277,583.0539 | +0.01 (+0.18%) | 210,061 |
3 Oct 2012 | USD | 5.66 | 5.66 | 5.55 | 5.61 | 277,089.1339 | -0.01 (-0.18%) | 157,261 |
2 Oct 2012 | USD | 5.67 | 5.7199 | 5.58 | 5.62 | 277,583.0539 | -0.05 (-0.88%) | 210,117 |
1 Oct 2012 | USD | 5.65 | 5.71 | 5.6 | 5.67 | 280,052.654 | +0.06 (+1.07%) | 276,431 |
28 Sep 2012 | USD | 5.58 | 5.62 | 5.51 | 5.61 | 277,089.1339 | +0.05 (+0.90%) | 223,236 |
27 Sep 2012 | USD | 5.62 | 5.67 | 5.5301 | 5.56 | 274,619.5337 | -0.06 (-1.07%) | 198,646 |
26 Sep 2012 | USD | 5.64 | 5.7 | 5.59 | 5.62 | 277,583.0539 | 0.0 (0.0%) | 267,961 |
25 Sep 2012 | USD | 5.74 | 5.77 | 5.6 | 5.62 | 277,583.0539 | -0.09 (-1.58%) | 255,788 |
24 Sep 2012 | USD | 5.8 | 5.84 | 5.7 | 5.71 | 282,028.3341 | -0.09 (-1.55%) | 272,762 |
21 Sep 2012 | USD | 5.74 | 5.87 | 5.7 | 5.8 | 286,473.6143 | +0.09 (+1.58%) | 369,450 |
20 Sep 2012 | USD | 5.8 | 5.8 | 5.67 | 5.71 | 282,028.3341 | -0.06 (-1.04%) | 247,096 |
19 Sep 2012 | USD | 5.75 | 5.8 | 5.71 | 5.77 | 284,991.8542 | +0.06 (+1.05%) | 309,603 |
18 Sep 2012 | USD | 5.65 | 5.75 | 5.65 | 5.71 | 282,028.3341 | +0.05 (+0.88%) | 226,777 |
17 Sep 2012 | USD | 5.75 | 5.75 | 5.65 | 5.66 | 279,558.734 | -0.05 (-0.88%) | 177,594 |
14 Sep 2012 | USD | 5.79 | 5.8 | 5.7 | 5.71 | 282,028.3341 | -0.03 (-0.52%) | 276,533 |
13 Sep 2012 | USD | 5.65 | 5.78 | 5.59 | 5.74 | 283,510.0942 | +0.13 (+2.32%) | 305,948 |
12 Sep 2012 | USD | 5.71 | 5.8 | 5.59 | 5.61 | 277,089.1339 | -0.06 (-1.06%) | 443,166 |
11 Sep 2012 | USD | 5.57 | 5.72 | 5.57 | 5.67 | 280,052.654 | +0.08 (+1.43%) | 402,833 |
10 Sep 2012 | USD | 5.75 | 5.83 | 5.55 | 5.59 | 276,101.2938 | -0.1 (-1.76%) | 532,471 |
7 Sep 2012 | USD | 5.5 | 5.75 | 5.49 | 5.69 | 281,040.4941 | +0.2 (+3.64%) | 397,806 |
6 Sep 2012 | USD | 5.42 | 5.53 | 5.36 | 5.49 | 271,162.0936 | +0.13 (+2.43%) | 298,188 |