Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2012 | USD | 2.256 | 2.34 | 2.25 | 2.295 | 13.77 | -0.045 (-1.92%) | 17,750 |
10 Dec 2012 | USD | 2.52 | 2.521 | 2.231 | 2.34 | 14.04 | -0.12 (-4.88%) | 25,050 |
7 Dec 2012 | USD | 2.46 | 2.46 | 2.28 | 2.46 | 14.76 | +0.06 (+2.50%) | 75,067 |
6 Dec 2012 | USD | 2.37 | 2.46 | 2.31 | 2.4 | 14.4 | +0.089 (+3.85%) | 26,967 |
5 Dec 2012 | USD | 2.34 | 2.37 | 2.28 | 2.311 | 13.866 | -0.059 (-2.49%) | 9,000 |
4 Dec 2012 | USD | 2.4 | 2.467 | 2.34 | 2.37 | 14.22 | -0.09 (-3.66%) | 12,800 |
3 Dec 2012 | USD | 2.4 | 2.579 | 2.16 | 2.46 | 14.76 | +0.36 (+17.14%) | 47,433 |
30 Nov 2012 | USD | 2.28 | 2.34 | 1.891 | 2.1 | 12.6 | -0.18 (-7.89%) | 32,717 |
29 Nov 2012 | USD | 2.4 | 2.46 | 2.22 | 2.28 | 13.68 | -0.12 (-5%) | 42,050 |
28 Nov 2012 | USD | 2.28 | 2.46 | 2.28 | 2.4 | 14.4 | 0.0 (0.0%) | 20,133 |
27 Nov 2012 | USD | 2.46 | 2.52 | 2.34 | 2.4 | 14.4 | +0.06 (+2.56%) | 39,033 |
26 Nov 2012 | USD | 2.409 | 2.52 | 2.283 | 2.34 | 14.04 | -0.24 (-9.30%) | 38,600 |
23 Nov 2012 | USD | 2.7 | 2.7 | 2.46 | 2.58 | 15.48 | -0.001 (-0.04%) | 15,617 |
22 Nov 2012 | USD | 2.581 | 2.581 | 2.581 | 2.581 | 15.486 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 2.694 | 2.88 | 2.4 | 2.581 | 15.486 | +0.073 (+2.91%) | 107,050 |
20 Nov 2012 | USD | 2.22 | 2.526 | 2.103 | 2.508 | 15.048 | +0.354 (+16.43%) | 104,017 |
19 Nov 2012 | USD | 1.98 | 2.16 | 1.98 | 2.154 | 12.924 | +0.234 (+12.19%) | 60,517 |
16 Nov 2012 | USD | 1.98 | 2.039 | 1.863 | 1.92 | 11.52 | +0.06 (+3.23%) | 15,283 |
15 Nov 2012 | USD | 1.998 | 2.094 | 1.86 | 1.86 | 11.16 | -0.12 (-6.06%) | 48,133 |
14 Nov 2012 | USD | 1.92 | 1.98 | 1.86 | 1.98 | 11.88 | +0.061 (+3.18%) | 21,300 |
13 Nov 2012 | USD | 1.92 | 1.923 | 1.86 | 1.919 | 11.514 | -0.061 (-3.08%) | 13,533 |
12 Nov 2012 | USD | 1.998 | 1.998 | 1.89 | 1.98 | 11.88 | +0.06 (+3.13%) | 16,900 |
9 Nov 2012 | USD | 1.98 | 1.998 | 1.86 | 1.92 | 11.52 | -0.06 (-3.03%) | 14,167 |
8 Nov 2012 | USD | 2.034 | 2.034 | 1.717 | 1.98 | 11.88 | +0.168 (+9.27%) | 41,733 |
7 Nov 2012 | USD | 1.788 | 1.973 | 1.74 | 1.812 | 10.872 | +0.042 (+2.37%) | 58,400 |
6 Nov 2012 | USD | 1.68 | 1.794 | 1.68 | 1.77 | 10.62 | +0.13 (+7.93%) | 25,367 |
5 Nov 2012 | USD | 1.98 | 2.07 | 1.578 | 1.64 | 9.84 | -0.34 (-17.17%) | 113,767 |
2 Nov 2012 | USD | 1.926 | 1.98 | 1.86 | 1.98 | 11.88 | +0.06 (+3.13%) | 31,583 |
1 Nov 2012 | USD | 1.98 | 2.028 | 1.92 | 1.92 | 11.52 | 0.0 (0.0%) | 38,483 |
31 Oct 2012 | USD | 1.921 | 2.028 | 1.92 | 1.92 | 11.52 | -0.06 (-3.03%) | 58,083 |