Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2012 | USD | 3.52 | 3.52 | 3.4 | 3.42 | 3.42 | -0.1 (-2.84%) | 11,200 |
17 Oct 2012 | USD | 3.5 | 3.54 | 3.44 | 3.52 | 3.52 | +0.02 (+0.57%) | 18,000 |
16 Oct 2012 | USD | 3.22 | 3.52 | 3.19 | 3.5 | 3.5 | +0.28 (+8.70%) | 317,900 |
15 Oct 2012 | USD | 3.31 | 3.31 | 3.2 | 3.22 | 3.22 | -0.06 (-1.83%) | 52,600 |
12 Oct 2012 | USD | 3.21 | 3.33 | 3.11 | 3.28 | 3.28 | +0.08 (+2.50%) | 31,700 |
11 Oct 2012 | USD | 3.2 | 3.22 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 80,500 |
10 Oct 2012 | USD | 3.17 | 3.23 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 73,000 |
9 Oct 2012 | USD | 3.19 | 3.22 | 3.12 | 3.19 | 3.19 | -0.03 (-0.93%) | 46,500 |
8 Oct 2012 | USD | 3.3 | 3.33 | 3.13 | 3.22 | 3.22 | -0.09 (-2.72%) | 60,700 |
5 Oct 2012 | USD | 3.38 | 3.38 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 15,600 |
4 Oct 2012 | USD | 3.32 | 3.38 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 5,800 |
3 Oct 2012 | USD | 3.36 | 3.36 | 3.27 | 3.32 | 3.32 | -0.02 (-0.60%) | 34,000 |
2 Oct 2012 | USD | 3.41 | 3.41 | 3.34 | 3.34 | 3.34 | -0.07 (-2.05%) | 7,700 |
1 Oct 2012 | USD | 3.41 | 3.41 | 3.35 | 3.41 | 3.41 | 0.0 (0.0%) | 18,400 |
28 Sep 2012 | USD | 3.5 | 3.55 | 3.24 | 3.41 | 3.41 | -0.06 (-1.73%) | 85,300 |
27 Sep 2012 | USD | 3.52 | 3.55 | 3.455 | 3.47 | 3.47 | +0.01 (+0.29%) | 39,800 |
26 Sep 2012 | USD | 3.41 | 3.545 | 3.35 | 3.46 | 3.46 | +0.11 (+3.28%) | 28,800 |
25 Sep 2012 | USD | 3.5 | 3.5984 | 3.35 | 3.35 | 3.35 | -0.12 (-3.46%) | 36,200 |
24 Sep 2012 | USD | 3.47 | 3.52 | 3.47 | 3.47 | 3.47 | -0.03 (-0.86%) | 7,700 |
21 Sep 2012 | USD | 3.5 | 3.53 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 191,000 |
20 Sep 2012 | USD | 3.45 | 3.5 | 3.42 | 3.5 | 3.5 | +0.01 (+0.29%) | 13,200 |
19 Sep 2012 | USD | 3.48 | 3.5 | 3.42 | 3.49 | 3.49 | +0.01 (+0.29%) | 19,900 |
18 Sep 2012 | USD | 3.52 | 3.52 | 3.35 | 3.48 | 3.48 | -0.02 (-0.57%) | 39,200 |
17 Sep 2012 | USD | 3.52 | 3.5656 | 3.36 | 3.5 | 3.5 | -0.05 (-1.41%) | 50,900 |
14 Sep 2012 | USD | 3.45 | 3.6 | 3.35 | 3.55 | 3.55 | +0.11 (+3.20%) | 78,200 |
13 Sep 2012 | USD | 3.53 | 3.6 | 3.44 | 3.44 | 3.44 | -0.15 (-4.18%) | 24,900 |
12 Sep 2012 | USD | 3.57 | 3.63 | 3.51 | 3.59 | 3.59 | -0.05 (-1.37%) | 45,000 |
11 Sep 2012 | USD | 3.66 | 3.8 | 3.57 | 3.64 | 3.64 | -0.07 (-1.89%) | 108,300 |
10 Sep 2012 | USD | 3.74 | 3.7606 | 3.38 | 3.71 | 3.71 | -0.01 (-0.27%) | 73,500 |
7 Sep 2012 | USD | 3.72 | 3.73 | 3.6 | 3.72 | 3.72 | -0.03 (-0.80%) | 16,500 |