Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2013 | USD | 4.3 | 4.3 | 4.05 | 4.16 | 4.16 | -0.17 (-3.93%) | 95,943 |
7 Jan 2013 | USD | 4.23 | 4.39 | 4.22 | 4.33 | 4.33 | +0.07 (+1.64%) | 46,023 |
4 Jan 2013 | USD | 4.03 | 4.31 | 4.03 | 4.26 | 4.26 | 0.0 (0.0%) | 205,018 |
3 Jan 2013 | USD | 4.22 | 4.28 | 4.14 | 4.26 | 4.26 | +0.06 (+1.43%) | 155,318 |
2 Jan 2013 | USD | 4.09 | 4.26 | 4.05 | 4.2 | 4.2 | +0.11 (+2.69%) | 120,592 |
1 Jan 2013 | USD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 3.98 | 4.11 | 3.95 | 4.09 | 4.09 | +0.09 (+2.25%) | 123,294 |
28 Dec 2012 | USD | 4 | 4.04 | 3.89 | 4 | 4 | 0.0 (0.0%) | 64,199 |
27 Dec 2012 | USD | 3.93 | 4.04 | 3.87 | 4 | 4 | +0.06 (+1.52%) | 193,510 |
26 Dec 2012 | USD | 4.04 | 4.05 | 3.9 | 3.94 | 3.94 | -0.11 (-2.72%) | 19,656 |
25 Dec 2012 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 4.11 | 4.15 | 4 | 4.05 | 4.05 | -0.08 (-1.94%) | 37,138 |
21 Dec 2012 | USD | 4.12 | 4.18 | 4.07 | 4.13 | 4.13 | -0.01 (-0.24%) | 384,557 |
20 Dec 2012 | USD | 4.08 | 4.19 | 4.08 | 4.14 | 4.14 | +0.05 (+1.22%) | 50,668 |
19 Dec 2012 | USD | 4.07 | 4.12 | 4 | 4.09 | 4.09 | +0.04 (+0.99%) | 38,577 |
18 Dec 2012 | USD | 4.04 | 4.12 | 3.95 | 4.05 | 4.05 | +0.02 (+0.50%) | 304,269 |
17 Dec 2012 | USD | 4.25 | 4.31 | 4.02 | 4.03 | 4.03 | -0.21 (-4.95%) | 41,573 |
14 Dec 2012 | USD | 4.08 | 4.3 | 4 | 4.24 | 4.24 | +0.13 (+3.16%) | 244,487 |
13 Dec 2012 | USD | 4.44 | 4.45 | 4.03 | 4.11 | 4.11 | -0.34 (-7.64%) | 70,116 |
12 Dec 2012 | USD | 4.5 | 4.51 | 4.42 | 4.45 | 4.45 | -0.05 (-1.11%) | 14,715 |
11 Dec 2012 | USD | 4.51 | 4.56 | 4.44 | 4.5 | 4.5 | 0.0 (0.0%) | 62,483 |
10 Dec 2012 | USD | 4.46 | 4.51 | 4.46 | 4.5 | 4.5 | 0.0 (0.0%) | 18,456 |
7 Dec 2012 | USD | 4.5 | 4.5 | 4.47 | 4.5 | 4.5 | +0.03 (+0.67%) | 51,606 |
6 Dec 2012 | USD | 4.49 | 4.51 | 4.44 | 4.47 | 4.47 | -0.02 (-0.45%) | 58,739 |
5 Dec 2012 | USD | 4.39 | 4.5001 | 4.39 | 4.49 | 4.49 | +0.11 (+2.51%) | 19,142 |
4 Dec 2012 | USD | 4.5 | 4.5 | 4.25 | 4.38 | 4.38 | -0.12 (-2.67%) | 26,756 |
3 Dec 2012 | USD | 4.44 | 4.5 | 4.44 | 4.5 | 4.5 | +0.07 (+1.58%) | 17,074 |
30 Nov 2012 | USD | 4.5 | 4.5 | 4.41 | 4.43 | 4.43 | -0.07 (-1.56%) | 31,490 |
29 Nov 2012 | USD | 4.5 | 4.5 | 4.43 | 4.5 | 4.5 | +0.01 (+0.22%) | 33,786 |
28 Nov 2012 | USD | 4.35 | 4.51 | 4.35 | 4.49 | 4.49 | +0.08 (+1.81%) | 46,739 |