Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2012 | USD | 4.45 | 4.52 | 4.43 | 4.5 | 4.5 | +0.03 (+0.67%) | 11,483 |
3 Sep 2012 | USD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 4.55 | 4.61 | 4.44 | 4.47 | 4.47 | -0.05 (-1.11%) | 40,817 |
30 Aug 2012 | USD | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | -0.12 (-2.59%) | 13,539 |
29 Aug 2012 | USD | 4.58 | 4.64 | 4.555 | 4.64 | 4.64 | +0.08 (+1.75%) | 13,675 |
28 Aug 2012 | USD | 4.58 | 4.58 | 4.46 | 4.56 | 4.56 | 0.0 (0.0%) | 34,237 |
27 Aug 2012 | USD | 4.628 | 4.72 | 4.42 | 4.56 | 4.56 | -0.03 (-0.65%) | 24,934 |
24 Aug 2012 | USD | 4.52 | 4.6 | 4.5 | 4.59 | 4.59 | +0.04 (+0.88%) | 9,710 |
23 Aug 2012 | USD | 4.67 | 4.67 | 4.441 | 4.55 | 4.55 | -0.11 (-2.36%) | 79,585 |
22 Aug 2012 | USD | 4.74 | 4.74 | 4.58 | 4.66 | 4.66 | -0.1 (-2.10%) | 51,879 |
21 Aug 2012 | USD | 4.77 | 4.8025 | 4.75 | 4.76 | 4.76 | 0.0 (0.0%) | 7,527 |
20 Aug 2012 | USD | 4.79 | 4.79 | 4.7 | 4.76 | 4.76 | -0.07 (-1.45%) | 24,063 |
17 Aug 2012 | USD | 4.73 | 4.83 | 4.7 | 4.83 | 4.83 | +0.08 (+1.68%) | 16,558 |
16 Aug 2012 | USD | 4.74 | 4.75 | 4.54 | 4.75 | 4.75 | -0.01 (-0.21%) | 34,917 |
15 Aug 2012 | USD | 4.75 | 4.82 | 4.75 | 4.76 | 4.76 | -0.01 (-0.21%) | 131,617 |
14 Aug 2012 | USD | 4.73 | 4.85 | 4.68 | 4.77 | 4.77 | +0.05 (+1.06%) | 72,463 |
13 Aug 2012 | USD | 4.77 | 4.79 | 4.63 | 4.72 | 4.72 | -0.04 (-0.84%) | 27,619 |
10 Aug 2012 | USD | 4.86 | 4.86 | 4.75 | 4.76 | 4.76 | -0.1 (-2.06%) | 24,228 |
9 Aug 2012 | USD | 4.95 | 4.95 | 4.83 | 4.86 | 4.86 | -0.08 (-1.62%) | 75,129 |
8 Aug 2012 | USD | 4.95 | 4.99 | 4.92 | 4.94 | 4.94 | -0.06 (-1.20%) | 30,391 |
7 Aug 2012 | USD | 4.96 | 5 | 4.9 | 5 | 5 | +0.08 (+1.63%) | 42,919 |
6 Aug 2012 | USD | 4.85 | 4.95 | 4.81 | 4.92 | 4.92 | +0.09 (+1.86%) | 24,646 |
3 Aug 2012 | USD | 4.7 | 4.86 | 4.7 | 4.83 | 4.83 | +0.14 (+2.99%) | 12,665 |
2 Aug 2012 | USD | 4.7 | 4.8 | 4.68 | 4.69 | 4.69 | 0.0 (0.0%) | 26,282 |
1 Aug 2012 | USD | 4.82 | 5 | 4.3639 | 4.69 | 4.69 | -0.11 (-2.29%) | 90,606 |
31 Jul 2012 | USD | 4.7 | 4.93 | 4.66 | 4.8 | 4.8 | +0.06 (+1.27%) | 40,817 |
30 Jul 2012 | USD | 4.61 | 4.74 | 4.61 | 4.74 | 4.74 | +0.13 (+2.82%) | 14,976 |
27 Jul 2012 | USD | 4.61 | 4.65 | 4.42 | 4.61 | 4.61 | +0.01 (+0.22%) | 28,991 |
26 Jul 2012 | USD | 4.59 | 4.66 | 4.5 | 4.6 | 4.6 | +0.07 (+1.55%) | 55,269 |
25 Jul 2012 | USD | 4.41 | 4.6 | 4.41 | 4.53 | 4.53 | +0.11 (+2.49%) | 23,068 |