Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2013 | USD | 4.22 | 4.42 | 4.14 | 4.42 | 4.42 | +0.14 (+3.27%) | 33,900 |
9 Jan 2013 | USD | 4.2999 | 4.47 | 4.19 | 4.28 | 4.28 | +0.01 (+0.23%) | 34,100 |
8 Jan 2013 | USD | 4.21 | 4.27 | 4.2 | 4.27 | 4.27 | +0.03 (+0.71%) | 4,700 |
7 Jan 2013 | USD | 4.15 | 4.26 | 4.09 | 4.24 | 4.24 | -0.18 (-4.07%) | 34,000 |
4 Jan 2013 | USD | 4.435 | 4.4599 | 4.3835 | 4.42 | 4.42 | 0.0 (0.0%) | 3,800 |
3 Jan 2013 | USD | 4.43 | 4.43 | 4.28 | 4.42 | 4.42 | -0.05 (-1.12%) | 6,800 |
2 Jan 2013 | USD | 4.49 | 4.49 | 4.28 | 4.47 | 4.47 | +0.02 (+0.45%) | 95,500 |
1 Jan 2013 | USD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 3.96 | 4.8 | 3.95 | 4.45 | 4.45 | +0.47 (+11.81%) | 61,900 |
28 Dec 2012 | USD | 4.02 | 4.08 | 3.96 | 3.98 | 3.98 | -0.03 (-0.75%) | 4,800 |
27 Dec 2012 | USD | 3.95 | 4.04 | 3.95 | 4.01 | 4.01 | +0.06 (+1.52%) | 13,200 |
26 Dec 2012 | USD | 4.05 | 4.07 | 3.871 | 3.95 | 3.95 | -0.11 (-2.71%) | 51,500 |
25 Dec 2012 | USD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 4.07 | 4.16 | 4.05 | 4.06 | 4.06 | +0.03 (+0.74%) | 1,600 |
21 Dec 2012 | USD | 3.99 | 4.1 | 3.99 | 4.03 | 4.03 | +0.09 (+2.28%) | 15,500 |
20 Dec 2012 | USD | 4.0899 | 4.16 | 3.9 | 3.94 | 3.94 | -0.14 (-3.43%) | 37,500 |
19 Dec 2012 | USD | 3.99 | 4.15 | 3.99 | 4.08 | 4.08 | +0.11 (+2.77%) | 16,600 |
18 Dec 2012 | USD | 4.04 | 4.19 | 3.9 | 3.97 | 3.97 | -0.04 (-1.00%) | 67,500 |
17 Dec 2012 | USD | 3.96 | 4.1 | 3.96 | 4.01 | 4.01 | +0.05 (+1.26%) | 21,200 |
14 Dec 2012 | USD | 3.97 | 4.05 | 3.94 | 3.96 | 3.96 | +0.03 (+0.76%) | 9,500 |
13 Dec 2012 | USD | 3.96 | 3.97 | 3.93 | 3.93 | 3.93 | -0.03 (-0.76%) | 12,500 |
12 Dec 2012 | USD | 3.97 | 4.07 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 12,900 |
11 Dec 2012 | USD | 3.98 | 4.05 | 3.95 | 3.96 | 3.96 | +0.01 (+0.25%) | 16,700 |
10 Dec 2012 | USD | 3.95 | 3.98 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 7,800 |
7 Dec 2012 | USD | 3.96 | 4 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 55,100 |
6 Dec 2012 | USD | 3.98 | 4.07 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 13,900 |
5 Dec 2012 | USD | 3.96 | 4 | 3.95 | 4 | 4 | 0.0 (0.0%) | 79,500 |
4 Dec 2012 | USD | 4 | 4.02 | 3.95 | 4 | 4 | 0.0 (0.0%) | 79,300 |
3 Dec 2012 | USD | 4.02 | 4.05 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 151,100 |
30 Nov 2012 | USD | 4 | 4.05 | 3.95 | 4.05 | 4.05 | +0.04 (+1.00%) | 81,100 |