Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2012 | USD | 3.57 | 3.69 | 3.56 | 3.64 | 3.64 | +0.1 (+2.82%) | 284,455 |
7 Dec 2012 | USD | 3.59 | 3.68 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 264,262 |
6 Dec 2012 | USD | 3.55 | 3.566 | 3.5 | 3.54 | 3.54 | -0.04 (-1.12%) | 111,874 |
5 Dec 2012 | USD | 3.61 | 3.75 | 3.55 | 3.58 | 3.58 | -0.05 (-1.38%) | 315,541 |
4 Dec 2012 | USD | 3.7 | 3.75 | 3.61 | 3.63 | 3.63 | -0.06 (-1.63%) | 122,542 |
3 Dec 2012 | USD | 3.76 | 3.7885 | 3.67 | 3.69 | 3.69 | -0.06 (-1.60%) | 111,194 |
30 Nov 2012 | USD | 3.78 | 3.7985 | 3.715 | 3.75 | 3.75 | -0.03 (-0.79%) | 246,657 |
29 Nov 2012 | USD | 3.83 | 3.92 | 3.68 | 3.78 | 3.78 | +0.03 (+0.80%) | 187,088 |
28 Nov 2012 | USD | 3.74 | 3.8 | 3.7 | 3.75 | 3.75 | -0.02 (-0.53%) | 116,742 |
27 Nov 2012 | USD | 3.82 | 3.85 | 3.75 | 3.77 | 3.77 | -0.12 (-3.08%) | 270,328 |
26 Nov 2012 | USD | 3.68 | 3.89 | 3.68 | 3.89 | 3.89 | +0.26 (+7.16%) | 372,678 |
23 Nov 2012 | USD | 3.65 | 3.72 | 3.6 | 3.63 | 3.63 | -0.03 (-0.82%) | 56,270 |
22 Nov 2012 | USD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 3.73 | 3.76 | 3.64 | 3.66 | 3.66 | -0.05 (-1.35%) | 131,769 |
20 Nov 2012 | USD | 3.73 | 3.7899 | 3.66 | 3.71 | 3.71 | -0.04 (-1.07%) | 235,302 |
19 Nov 2012 | USD | 3.63 | 3.8494 | 3.6 | 3.75 | 3.75 | +0.38 (+11.28%) | 676,523 |
16 Nov 2012 | USD | 3.3 | 3.43 | 3.29 | 3.37 | 3.37 | +0.05 (+1.51%) | 225,458 |
15 Nov 2012 | USD | 3.41 | 3.45 | 3.31 | 3.32 | 3.32 | -0.1 (-2.92%) | 170,344 |
14 Nov 2012 | USD | 3.47 | 3.55 | 3.4 | 3.42 | 3.42 | -0.05 (-1.44%) | 214,768 |
13 Nov 2012 | USD | 3.52 | 3.5599 | 3.46 | 3.47 | 3.47 | -0.08 (-2.25%) | 54,833 |
12 Nov 2012 | USD | 3.51 | 3.58 | 3.45 | 3.55 | 3.55 | +0.06 (+1.72%) | 73,384 |
9 Nov 2012 | USD | 3.47 | 3.6 | 3.44 | 3.49 | 3.49 | +0.03 (+0.87%) | 212,079 |
8 Nov 2012 | USD | 3.54 | 3.6 | 3.46 | 3.46 | 3.46 | +0.01 (+0.29%) | 169,634 |
7 Nov 2012 | USD | 3.58 | 3.66 | 3.44 | 3.45 | 3.45 | -0.21 (-5.74%) | 284,718 |
6 Nov 2012 | USD | 3.63 | 3.68 | 3.6 | 3.66 | 3.66 | +0.06 (+1.67%) | 80,975 |
5 Nov 2012 | USD | 3.56 | 3.63 | 3.5401 | 3.6 | 3.6 | +0.04 (+1.12%) | 67,811 |
2 Nov 2012 | USD | 3.7 | 3.7 | 3.56 | 3.56 | 3.56 | -0.1 (-2.73%) | 154,895 |
1 Nov 2012 | USD | 3.67 | 3.72 | 3.55 | 3.66 | 3.66 | -0.04 (-1.08%) | 134,531 |
31 Oct 2012 | USD | 3.5 | 3.7 | 3.45 | 3.7 | 3.7 | +0.2 (+5.71%) | 120,540 |
30 Oct 2012 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |