Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2012 | USD | 4.76 | 4.76 | 4.59 | 4.63 | 694.5 | -0.08 (-1.70%) | 31,387 |
11 Dec 2012 | USD | 4.53 | 4.71 | 4.4 | 4.71 | 706.5 | +0.25 (+5.61%) | 40,126 |
10 Dec 2012 | USD | 4.41 | 4.49 | 4.36 | 4.46 | 669 | +0.1 (+2.29%) | 39,628 |
7 Dec 2012 | USD | 4.49 | 4.505 | 4.35 | 4.36 | 654 | -0.1 (-2.24%) | 30,611 |
6 Dec 2012 | USD | 4.44 | 4.62 | 4.36 | 4.46 | 669 | 0.0 (0.0%) | 17,987 |
5 Dec 2012 | USD | 4.67 | 4.71 | 4.44 | 4.46 | 669 | -0.18 (-3.88%) | 42,131 |
4 Dec 2012 | USD | 4.58 | 4.7 | 4.56 | 4.64 | 696 | +0.08 (+1.75%) | 27,611 |
3 Dec 2012 | USD | 4.75 | 4.75 | 4.53 | 4.56 | 684 | -0.17 (-3.59%) | 31,558 |
30 Nov 2012 | USD | 4.86 | 4.86 | 4.5 | 4.73 | 709.5 | -0.11 (-2.27%) | 35,225 |
29 Nov 2012 | USD | 4.9 | 4.92 | 4.73 | 4.84 | 726 | -0.01 (-0.21%) | 91,082 |
28 Nov 2012 | USD | 4.9 | 4.9 | 4.72 | 4.85 | 727.5 | -0.03 (-0.61%) | 125,953 |
27 Nov 2012 | USD | 4.88 | 4.97 | 4.76 | 4.88 | 732 | -0.02 (-0.41%) | 37,018 |
26 Nov 2012 | USD | 5.11 | 5.11 | 4.76 | 4.9 | 735 | -0.2 (-3.92%) | 37,640 |
23 Nov 2012 | USD | 4.55 | 5.79 | 4.55 | 5.1 | 765 | +0.57 (+12.58%) | 33,592 |
22 Nov 2012 | USD | 4.53 | 4.53 | 4.53 | 4.53 | 679.5 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 4.5343 | 4.65 | 4.418 | 4.53 | 679.5 | -0.01 (-0.22%) | 13,090 |
20 Nov 2012 | USD | 4.49 | 4.55 | 4.34 | 4.54 | 681 | +0.03 (+0.67%) | 29,154 |
19 Nov 2012 | USD | 4.6 | 4.6 | 4.34 | 4.51 | 676.5 | 0.0 (0.0%) | 72,328 |
16 Nov 2012 | USD | 4.47 | 4.55 | 4.26 | 4.51 | 676.5 | +0.01 (+0.22%) | 42,310 |
15 Nov 2012 | USD | 4.68 | 4.68 | 4.25 | 4.5 | 675 | -0.16 (-3.43%) | 68,424 |
14 Nov 2012 | USD | 4.98 | 5.05 | 4.646 | 4.66 | 699 | -0.21 (-4.31%) | 34,613 |
13 Nov 2012 | USD | 4.96 | 5.4 | 4 | 4.87 | 730.5 | -0.1 (-2.01%) | 277,906 |
12 Nov 2012 | USD | 5.01 | 5.12 | 4.97 | 4.97 | 745.5 | -0.02 (-0.40%) | 16,048 |
9 Nov 2012 | USD | 4.98 | 5.1 | 4.98 | 4.99 | 748.5 | +0.02 (+0.40%) | 34,579 |
8 Nov 2012 | USD | 4.98 | 5.15 | 4.96 | 4.97 | 745.5 | 0.0 (0.0%) | 51,164 |
7 Nov 2012 | USD | 5.04 | 5.04 | 4.96 | 4.97 | 745.5 | -0.13 (-2.55%) | 70,032 |
6 Nov 2012 | USD | 5.14 | 5.15 | 5 | 5.1 | 765 | -0.01 (-0.20%) | 38,029 |
5 Nov 2012 | USD | 5.06 | 5.2 | 5 | 5.11 | 766.5 | +0.06 (+1.19%) | 39,076 |
2 Nov 2012 | USD | 5.23 | 5.3 | 5.03 | 5.05 | 757.5 | -0.14 (-2.70%) | 37,824 |
1 Nov 2012 | USD | 5.32 | 5.47 | 5.18 | 5.19 | 778.5 | -0.11 (-2.08%) | 91,454 |