Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | USD | 2.79 | 2.8 | 2.75 | 2.76 | 2.76 | -0.04 (-1.43%) | 230,560 |
18 Dec 2012 | USD | 2.75 | 2.8 | 2.75 | 2.8 | 2.8 | +0.1 (+3.70%) | 221,464 |
17 Dec 2012 | USD | 2.67 | 2.72 | 2.67 | 2.7 | 2.7 | +0.04 (+1.50%) | 162,870 |
14 Dec 2012 | USD | 2.62 | 2.68 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 173,325 |
13 Dec 2012 | USD | 2.61 | 2.67 | 2.61 | 2.63 | 2.63 | +0.05 (+1.94%) | 212,090 |
12 Dec 2012 | USD | 2.55 | 2.609 | 2.55 | 2.58 | 2.58 | +0.03 (+1.18%) | 98,450 |
11 Dec 2012 | USD | 2.55 | 2.58 | 2.55 | 2.55 | 2.55 | +0.02 (+0.79%) | 193,571 |
10 Dec 2012 | USD | 2.49 | 2.53 | 2.49 | 2.53 | 2.53 | -0.05 (-1.94%) | 119,919 |
7 Dec 2012 | USD | 2.53 | 2.592 | 2.53 | 2.58 | 2.58 | -0.02 (-0.77%) | 132,519 |
6 Dec 2012 | USD | 2.6 | 2.6225 | 2.59 | 2.6 | 2.6 | -0.08 (-2.99%) | 77,548 |
5 Dec 2012 | USD | 2.65 | 2.69 | 2.65 | 2.68 | 2.68 | +0.05 (+1.90%) | 153,757 |
4 Dec 2012 | USD | 2.61 | 2.64 | 2.61 | 2.63 | 2.63 | +0.08 (+3.14%) | 178,214 |
3 Dec 2012 | USD | 2.58 | 2.59 | 2.55 | 2.55 | 2.55 | -0.01 (-0.39%) | 281,446 |
30 Nov 2012 | USD | 2.56 | 2.6 | 2.54 | 2.56 | 2.56 | -0.03 (-1.16%) | 255,383 |
29 Nov 2012 | USD | 2.55 | 2.6 | 2.55 | 2.59 | 2.59 | +0.15 (+6.15%) | 179,400 |
28 Nov 2012 | USD | 2.42 | 2.452 | 2.4 | 2.44 | 2.44 | -0.02 (-0.81%) | 69,328 |
27 Nov 2012 | USD | 2.44 | 2.47 | 2.44 | 2.46 | 2.46 | +0.04 (+1.65%) | 163,695 |
26 Nov 2012 | USD | 2.43 | 2.44 | 2.41 | 2.42 | 2.42 | -0.04 (-1.63%) | 194,999 |
23 Nov 2012 | USD | 2.45 | 2.48 | 2.44 | 2.46 | 2.46 | +0.12 (+5.13%) | 129,187 |
22 Nov 2012 | USD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 2.34 | 2.35 | 2.32 | 2.34 | 2.34 | +0.02 (+0.86%) | 194,799 |
20 Nov 2012 | USD | 2.32 | 2.36 | 2.3 | 2.32 | 2.32 | -0.02 (-0.85%) | 60,115 |
19 Nov 2012 | USD | 2.29 | 2.37 | 2.29 | 2.34 | 2.34 | +0.1 (+4.46%) | 72,199 |
16 Nov 2012 | USD | 2.28 | 2.28 | 2.2 | 2.24 | 2.24 | -0.04 (-1.75%) | 190,075 |
15 Nov 2012 | USD | 2.3 | 2.33 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 193,598 |
14 Nov 2012 | USD | 2.32 | 2.33 | 2.27 | 2.27 | 2.27 | -0.02 (-0.87%) | 184,832 |
13 Nov 2012 | USD | 2.24 | 2.3 | 2.24 | 2.29 | 2.29 | -0.01 (-0.43%) | 80,712 |
12 Nov 2012 | USD | 2.321 | 2.33 | 2.281 | 2.3 | 2.3 | -0.09 (-3.77%) | 71,094 |
9 Nov 2012 | USD | 2.34 | 2.42 | 2.34 | 2.39 | 2.39 | +0.12 (+5.29%) | 121,170 |
8 Nov 2012 | USD | 2.29 | 2.31 | 2.22 | 2.27 | 2.27 | -0.05 (-2.16%) | 350,184 |