Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2012 | USD | 3.752 | 3.78 | 3.682 | 3.752 | 3.752 | +0.041 (+1.10%) | 318,311 |
16 Nov 2012 | USD | 3.719 | 3.747 | 3.68 | 3.711 | 3.711 | -0.017 (-0.46%) | 260,421 |
15 Nov 2012 | USD | 3.796 | 3.818 | 3.72 | 3.728 | 3.728 | -0.059 (-1.56%) | 256,972 |
14 Nov 2012 | USD | 3.788 | 3.85 | 3.778 | 3.787 | 3.787 | -0.011 (-0.29%) | 476,477 |
13 Nov 2012 | USD | 3.78 | 3.87 | 3.78 | 3.798 | 3.798 | -0.022 (-0.58%) | 507,065 |
12 Nov 2012 | USD | 3.78 | 3.824 | 3.75 | 3.82 | 3.82 | +0.031 (+0.82%) | 497,982 |
9 Nov 2012 | USD | 3.786 | 3.79 | 3.726 | 3.789 | 3.789 | -0.011 (-0.29%) | 413,848 |
8 Nov 2012 | USD | 3.82 | 3.82 | 3.747 | 3.8 | 3.8 | +0.032 (+0.85%) | 559,580 |
7 Nov 2012 | USD | 3.802 | 3.839 | 3.76 | 3.768 | 3.768 | -0.032 (-0.84%) | 756,224 |
6 Nov 2012 | USD | 3.698 | 3.873 | 3.68 | 3.8 | 3.8 | +0.17 (+4.68%) | 999,880 |
5 Nov 2012 | USD | 3.71 | 3.72 | 3.63 | 3.63 | 3.63 | -0.08 (-2.16%) | 344,825 |
2 Nov 2012 | USD | 3.69 | 3.754 | 3.671 | 3.71 | 3.71 | +0.011 (+0.30%) | 286,523 |
1 Nov 2012 | USD | 3.64 | 3.744 | 3.64 | 3.699 | 3.699 | +0.031 (+0.85%) | 161,100 |
31 Oct 2012 | USD | 3.726 | 3.75 | 3.667 | 3.668 | 3.668 | -0.052 (-1.40%) | 291,814 |
30 Oct 2012 | USD | 3.683 | 3.723 | 3.673 | 3.72 | 3.72 | +0.046 (+1.25%) | 229,271 |
29 Oct 2012 | USD | 3.761 | 3.761 | 3.65 | 3.674 | 3.674 | -0.056 (-1.50%) | 275,934 |
26 Oct 2012 | USD | 3.7 | 3.751 | 3.651 | 3.73 | 3.73 | +0.026 (+0.70%) | 301,446 |
25 Oct 2012 | USD | 3.792 | 3.792 | 3.703 | 3.704 | 3.704 | -0.046 (-1.23%) | 428,777 |
24 Oct 2012 | USD | 3.729 | 3.769 | 3.688 | 3.75 | 3.75 | +0.045 (+1.21%) | 472,367 |
23 Oct 2012 | USD | 3.721 | 3.841 | 3.679 | 3.705 | 3.705 | -0.005 (-0.13%) | 727,860 |
22 Oct 2012 | USD | 3.74 | 3.788 | 3.701 | 3.71 | 3.71 | +0.01 (+0.27%) | 573,647 |
19 Oct 2012 | USD | 3.978 | 3.985 | 3.7 | 3.7 | 3.7 | -0.241 (-6.12%) | 2,052,170 |
18 Oct 2012 | USD | 3.808 | 4.035 | 3.805 | 3.941 | 3.941 | +0.121 (+3.17%) | 1,026,779 |
17 Oct 2012 | USD | 3.794 | 3.82 | 3.737 | 3.82 | 3.82 | +0.045 (+1.19%) | 1,386,464 |
16 Oct 2012 | USD | 3.618 | 3.8 | 3.618 | 3.775 | 3.775 | +0.175 (+4.86%) | 928,889 |
15 Oct 2012 | USD | 3.619 | 3.697 | 3.595 | 3.6 | 3.6 | -0.04 (-1.10%) | 416,086 |
12 Oct 2012 | USD | 3.63 | 3.669 | 3.527 | 3.64 | 3.64 | 0.0 (0.0%) | 247,632 |
11 Oct 2012 | USD | 3.587 | 3.66 | 3.5 | 3.64 | 3.64 | +0.05 (+1.39%) | 486,313 |
10 Oct 2012 | USD | 3.571 | 3.625 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 271,712 |
9 Oct 2012 | USD | 3.668 | 3.675 | 3.58 | 3.61 | 3.61 | -0.04 (-1.10%) | 503,191 |