Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2012 | USD | 3.78 | 3.89 | 3.61 | 3.75 | 3.75 | -0.04 (-1.06%) | 86,900 |
5 Sep 2012 | USD | 3.81 | 3.81 | 3.78 | 3.79 | 3.79 | -0.03 (-0.79%) | 12,000 |
4 Sep 2012 | USD | 3.84 | 3.88 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 20,100 |
3 Sep 2012 | USD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 3.87 | 3.91 | 3.78 | 3.83 | 3.83 | -0.03 (-0.78%) | 43,600 |
30 Aug 2012 | USD | 3.88 | 3.9 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 19,400 |
29 Aug 2012 | USD | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.062 (+1.62%) | 1,500 |
28 Aug 2012 | USD | 3.84 | 3.84 | 3.83 | 3.838 | 3.838 | -0.022 (-0.57%) | 2,300 |
27 Aug 2012 | USD | 3.88 | 3.99 | 3.86 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,100 |
24 Aug 2012 | USD | 3.8 | 3.92 | 3.8 | 3.85 | 3.85 | +0.01 (+0.26%) | 15,500 |
23 Aug 2012 | USD | 3.9 | 3.93 | 3.82 | 3.84 | 3.84 | -0.03 (-0.78%) | 126,600 |
22 Aug 2012 | USD | 3.84 | 3.94 | 3.8 | 3.87 | 3.87 | +0.01 (+0.26%) | 3,900 |
21 Aug 2012 | USD | 3.89 | 3.91 | 3.84 | 3.86 | 3.86 | -0.08 (-2.03%) | 5,300 |
20 Aug 2012 | USD | 3.92 | 3.94 | 3.86 | 3.94 | 3.94 | -0.02 (-0.51%) | 15,800 |
17 Aug 2012 | USD | 3.94 | 3.9889 | 3.9 | 3.96 | 3.96 | +0.1 (+2.59%) | 4,200 |
16 Aug 2012 | USD | 3.83 | 3.95 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 6,500 |
15 Aug 2012 | USD | 3.82 | 3.88 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 18,700 |
14 Aug 2012 | USD | 4 | 4 | 3.75 | 3.81 | 3.81 | -0.19 (-4.75%) | 167,900 |
13 Aug 2012 | USD | 4 | 4.04 | 3.93 | 4 | 4 | 0.0 (0.0%) | 98,700 |
10 Aug 2012 | USD | 4 | 4.04 | 3.97 | 4 | 4 | +0.02 (+0.50%) | 5,600 |
9 Aug 2012 | USD | 3.96 | 4.02 | 3.96 | 3.98 | 3.98 | +0.06 (+1.53%) | 14,600 |
8 Aug 2012 | USD | 3.92 | 4 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 24,700 |
7 Aug 2012 | USD | 4.04 | 4.08 | 3.928 | 3.95 | 3.95 | -0.06 (-1.50%) | 25,200 |
6 Aug 2012 | USD | 4.05 | 4.15 | 3.9 | 4.01 | 4.01 | 0.0 (0.0%) | 41,200 |
3 Aug 2012 | USD | 4.01 | 4.09 | 4.01 | 4.01 | 4.01 | +0.01 (+0.25%) | 7,200 |
2 Aug 2012 | USD | 3.84 | 4.1 | 3.84 | 4 | 4 | +0.19 (+4.99%) | 32,800 |
1 Aug 2012 | USD | 3.86 | 3.9 | 3.78 | 3.81 | 3.81 | -0.02 (-0.52%) | 8,800 |
31 Jul 2012 | USD | 3.84 | 3.91 | 3.83 | 3.83 | 3.83 | -0.01 (-0.26%) | 25,200 |
30 Jul 2012 | USD | 3.83 | 3.85 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 15,900 |
27 Jul 2012 | USD | 3.83 | 3.88 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 15,400 |