Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2012 | USD | 4.8 | 5.09 | 4.75 | 4.93 | 4.93 | +0.16 (+3.35%) | 147,130 |
7 Nov 2012 | USD | 4.51 | 4.81 | 4.41 | 4.77 | 4.77 | +0.31 (+6.95%) | 263,203 |
6 Nov 2012 | USD | 4.37 | 4.51 | 4.37 | 4.46 | 4.46 | +0.08 (+1.83%) | 210,004 |
5 Nov 2012 | USD | 4.45 | 4.52 | 4.38 | 4.38 | 4.38 | -0.12 (-2.67%) | 56,800 |
2 Nov 2012 | USD | 4.46 | 4.61 | 4.42 | 4.5 | 4.5 | +0.01 (+0.22%) | 202,104 |
1 Nov 2012 | USD | 4.57 | 4.57 | 4.48 | 4.49 | 4.49 | -0.06 (-1.32%) | 91,455 |
31 Oct 2012 | USD | 4.65 | 4.67 | 4.52 | 4.55 | 4.55 | -0.1 (-2.15%) | 192,393 |
30 Oct 2012 | USD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 4.61 | 4.67 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 4,100 |
25 Oct 2012 | USD | 4.6 | 4.69 | 4.53 | 4.65 | 4.65 | +0.03 (+0.65%) | 13,665 |
24 Oct 2012 | USD | 4.68 | 4.78 | 4.58 | 4.62 | 4.62 | -0.08 (-1.70%) | 9,200 |
23 Oct 2012 | USD | 4.6 | 4.84 | 4.4 | 4.7 | 4.7 | -0.06 (-1.26%) | 58,371 |
22 Oct 2012 | USD | 4.94 | 5.07 | 4.7 | 4.76 | 4.76 | -0.25 (-4.99%) | 73,300 |
19 Oct 2012 | USD | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.03 (-0.60%) | 100 |
18 Oct 2012 | USD | 4.96 | 5.04 | 4.96 | 5.04 | 5.04 | -0.01 (-0.20%) | 26,004 |
17 Oct 2012 | USD | 5.0199 | 5.1 | 5 | 5.05 | 5.05 | +0.04 (+0.80%) | 82,503 |
16 Oct 2012 | USD | 5.01 | 5.02 | 5 | 5.01 | 5.01 | -0.05 (-0.99%) | 4,100 |
15 Oct 2012 | USD | 5.01 | 5.09 | 5 | 5.06 | 5.06 | +0.06 (+1.20%) | 15,515 |
12 Oct 2012 | USD | 5 | 5.07 | 4.95 | 5 | 5 | 0.0 (0.0%) | 30,918 |
11 Oct 2012 | USD | 5.08 | 5.12 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 27,925 |
10 Oct 2012 | USD | 4.93 | 5.0701 | 4.81 | 5.01 | 5.01 | +0.15 (+3.09%) | 138,505 |
9 Oct 2012 | USD | 4.74 | 4.86 | 4.74 | 4.86 | 4.86 | +0.06 (+1.25%) | 6,962 |
8 Oct 2012 | USD | 4.73 | 4.8 | 4.7 | 4.8 | 4.8 | +0.1 (+2.13%) | 9,009 |
5 Oct 2012 | USD | 4.8 | 4.86 | 4.67 | 4.7 | 4.7 | -0.12 (-2.49%) | 6,885 |
4 Oct 2012 | USD | 4.68 | 4.93 | 4.68 | 4.82 | 4.82 | +0.12 (+2.55%) | 7,996 |
3 Oct 2012 | USD | 4.85 | 4.9 | 4.68 | 4.7 | 4.7 | -0.1 (-2.08%) | 6,905 |
2 Oct 2012 | USD | 4.86 | 4.94 | 4.68 | 4.8 | 4.8 | -0.09 (-1.84%) | 28,784 |
1 Oct 2012 | USD | 4.89 | 4.93 | 4.78 | 4.89 | 4.89 | -0.01 (-0.20%) | 9,828 |
28 Sep 2012 | USD | 4.91 | 4.96 | 4.885 | 4.9 | 4.9 | +0.05 (+1.03%) | 40,492 |