Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2013 | USD | 3.19 | 3.21 | 3.14 | 3.16 | 3.16 | -0.142 (-4.30%) | 100,326 |
29 Jan 2013 | USD | 3.29 | 3.34 | 3.29 | 3.302 | 3.302 | +0.012 (+0.36%) | 105,274 |
28 Jan 2013 | USD | 3.3 | 3.32 | 3.29 | 3.29 | 3.29 | -0.02 (-0.60%) | 111,222 |
25 Jan 2013 | USD | 3.31 | 3.34 | 3.29 | 3.31 | 3.31 | +0.04 (+1.22%) | 190,567 |
24 Jan 2013 | USD | 3.23 | 3.28 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 146,811 |
23 Jan 2013 | USD | 3.26 | 3.29 | 3.24 | 3.25 | 3.25 | -0.12 (-3.56%) | 289,091 |
22 Jan 2013 | USD | 3.36 | 3.38 | 3.32 | 3.37 | 3.37 | +0.116 (+3.56%) | 166,664 |
21 Jan 2013 | USD | 3.254 | 3.254 | 3.254 | 3.254 | 3.254 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 3.25 | 3.29 | 3.22 | 3.254 | 3.254 | +0.004 (+0.12%) | 63,953 |
17 Jan 2013 | USD | 3.23 | 3.3 | 3.22 | 3.25 | 3.25 | +0.11 (+3.50%) | 131,496 |
16 Jan 2013 | USD | 3.13 | 3.17 | 3.12 | 3.14 | 3.14 | -0.041 (-1.29%) | 237,306 |
15 Jan 2013 | USD | 3.15 | 3.194 | 3.15 | 3.181 | 3.181 | +0.021 (+0.66%) | 121,899 |
14 Jan 2013 | USD | 3.191 | 3.2 | 3.16 | 3.16 | 3.16 | -0.06 (-1.86%) | 103,609 |
11 Jan 2013 | USD | 3.25 | 3.25 | 3.2 | 3.22 | 3.22 | -0.06 (-1.83%) | 99,050 |
10 Jan 2013 | USD | 3.25 | 3.3 | 3.23 | 3.28 | 3.28 | +0.18 (+5.81%) | 113,959 |
9 Jan 2013 | USD | 3.08 | 3.14 | 3.08 | 3.1 | 3.1 | +0.17 (+5.80%) | 95,148 |
8 Jan 2013 | USD | 2.931 | 2.96 | 2.91 | 2.93 | 2.93 | -0.03 (-1.01%) | 126,014 |
7 Jan 2013 | USD | 2.936 | 3 | 2.93 | 2.96 | 2.96 | -0.01 (-0.34%) | 73,961 |
4 Jan 2013 | USD | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 238,183 |
3 Jan 2013 | USD | 2.95 | 2.99 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 67,436 |
2 Jan 2013 | USD | 2.91 | 2.93 | 2.88 | 2.9 | 2.9 | +0.05 (+1.75%) | 92,146 |
1 Jan 2013 | USD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 2.79 | 2.86 | 2.79 | 2.85 | 2.85 | +0.04 (+1.42%) | 146,727 |
28 Dec 2012 | USD | 2.8 | 2.85 | 2.78 | 2.81 | 2.81 | -0.03 (-1.06%) | 134,188 |
27 Dec 2012 | USD | 2.82 | 2.87 | 2.81 | 2.84 | 2.84 | +0.07 (+2.53%) | 101,007 |
26 Dec 2012 | USD | 2.75 | 2.791 | 2.75 | 2.77 | 2.77 | +0.01 (+0.36%) | 293,078 |
25 Dec 2012 | USD | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 2.76 | 2.801 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 281,583 |
21 Dec 2012 | USD | 2.78 | 2.82 | 2.77 | 2.79 | 2.79 | -0.06 (-2.11%) | 155,440 |
20 Dec 2012 | USD | 2.83 | 2.86 | 2.82 | 2.85 | 2.85 | +0.09 (+3.26%) | 394,006 |