Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2012 | USD | 5.01 | 5.32 | 4.99 | 5.28 | 5.28 | +0.27 (+5.39%) | 30,263 |
19 Dec 2012 | USD | 5 | 5.19 | 4.84 | 5.01 | 5.01 | +0.21 (+4.38%) | 46,892 |
18 Dec 2012 | USD | 4.77 | 4.92 | 4.75 | 4.8 | 4.8 | +0.11 (+2.35%) | 11,237 |
17 Dec 2012 | USD | 4.8 | 4.84 | 4.69 | 4.69 | 4.69 | -0.12 (-2.49%) | 12,393 |
14 Dec 2012 | USD | 4.83 | 4.92 | 4.78 | 4.81 | 4.81 | -0.04 (-0.82%) | 13,335 |
13 Dec 2012 | USD | 4.8 | 4.85 | 4.8 | 4.85 | 4.85 | +0.06 (+1.25%) | 2,716 |
12 Dec 2012 | USD | 4.796 | 4.83 | 4.76 | 4.79 | 4.79 | +0.04 (+0.84%) | 28,419 |
11 Dec 2012 | USD | 4.72 | 4.75 | 4.7 | 4.75 | 4.75 | +0.02 (+0.42%) | 985 |
10 Dec 2012 | USD | 4.68 | 4.81 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 2,620 |
7 Dec 2012 | USD | 4.67 | 4.71 | 4.59 | 4.71 | 4.71 | +0.1 (+2.17%) | 9,927 |
6 Dec 2012 | USD | 4.61 | 4.73 | 4.6 | 4.61 | 4.61 | 0.0 (0.0%) | 35,603 |
5 Dec 2012 | USD | 4.56 | 4.61 | 4.53 | 4.61 | 4.61 | +0.06 (+1.32%) | 5,527 |
4 Dec 2012 | USD | 4.53 | 4.57 | 4.45 | 4.55 | 4.55 | +0.04 (+0.89%) | 18,917 |
3 Dec 2012 | USD | 4.5 | 4.5399 | 4.46 | 4.51 | 4.51 | -0.04 (-0.88%) | 5,899 |
30 Nov 2012 | USD | 4.64 | 4.67 | 4.53 | 4.55 | 4.55 | -0.12 (-2.57%) | 22,913 |
29 Nov 2012 | USD | 4.64 | 4.73 | 4.62 | 4.67 | 4.67 | 0.0 (0.0%) | 5,100 |
28 Nov 2012 | USD | 4.63 | 4.67 | 4.52 | 4.67 | 4.67 | +0.02 (+0.43%) | 2,362 |
27 Nov 2012 | USD | 4.653 | 4.76 | 4.53 | 4.65 | 4.65 | -0.05 (-1.06%) | 22,620 |
26 Nov 2012 | USD | 4.67 | 4.73 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 5,799 |
23 Nov 2012 | USD | 4.62 | 4.74 | 4.61 | 4.73 | 4.73 | +0.1 (+2.16%) | 3,226 |
22 Nov 2012 | USD | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 4.65 | 4.7 | 4.63 | 4.63 | 4.63 | -0.07 (-1.49%) | 2,586 |
20 Nov 2012 | USD | 4.63 | 4.7 | 4.61 | 4.7 | 4.7 | +0.06 (+1.29%) | 3,892 |
19 Nov 2012 | USD | 4.74 | 4.7699 | 4.62 | 4.64 | 4.64 | -0.05 (-1.07%) | 66,031 |
16 Nov 2012 | USD | 4.75 | 4.75 | 4.67 | 4.69 | 4.69 | -0.07 (-1.47%) | 7,170 |
15 Nov 2012 | USD | 4.79 | 4.82 | 4.73 | 4.76 | 4.76 | +0.06 (+1.28%) | 10,296 |
14 Nov 2012 | USD | 4.74 | 4.91 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 6,555 |
13 Nov 2012 | USD | 4.81 | 4.88 | 4.67 | 4.7 | 4.7 | -0.18 (-3.69%) | 79,700 |
12 Nov 2012 | USD | 4.97 | 4.992 | 4.81 | 4.88 | 4.88 | -0.11 (-2.20%) | 32,927 |
9 Nov 2012 | USD | 4.95 | 5.0083 | 4.94 | 4.99 | 4.99 | +0.06 (+1.22%) | 13,268 |