Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | USD | 1.91 | 1.95 | 1.91 | 1.93 | 19.3 | 0.0 (0.0%) | 267,731 |
25 Sep 2012 | USD | 1.94 | 2.01 | 1.9 | 1.93 | 19.3 | 0.0 (0.0%) | 337,766 |
24 Sep 2012 | USD | 1.91 | 1.95 | 1.9 | 1.93 | 19.3 | +0.01 (+0.52%) | 57,094 |
21 Sep 2012 | USD | 1.95 | 1.99 | 1.9 | 1.92 | 19.2 | -0.01 (-0.52%) | 217,366 |
20 Sep 2012 | USD | 1.95 | 1.97 | 1.9 | 1.93 | 19.3 | -0.04 (-2.03%) | 58,969 |
19 Sep 2012 | USD | 1.91 | 1.99 | 1.87 | 1.97 | 19.7 | +0.03 (+1.55%) | 103,972 |
18 Sep 2012 | USD | 1.93 | 1.97 | 1.9 | 1.94 | 19.4 | +0.03 (+1.57%) | 51,270 |
17 Sep 2012 | USD | 1.99 | 2.03 | 1.91 | 1.91 | 19.1 | -0.07 (-3.54%) | 107,123 |
14 Sep 2012 | USD | 2.03 | 2.07 | 1.97 | 1.98 | 19.8 | -0.06 (-2.94%) | 86,498 |
13 Sep 2012 | USD | 1.9 | 2.06 | 1.9 | 2.04 | 20.4 | +0.12 (+6.25%) | 420,806 |
12 Sep 2012 | USD | 1.84 | 1.94 | 1.84 | 1.92 | 19.2 | +0.06 (+3.23%) | 91,225 |
11 Sep 2012 | USD | 1.89 | 1.9 | 1.85 | 1.86 | 18.6 | -0.01 (-0.53%) | 154,513 |
10 Sep 2012 | USD | 1.88 | 1.92 | 1.87 | 1.87 | 18.7 | -0.01 (-0.53%) | 127,639 |
7 Sep 2012 | USD | 1.85 | 1.92 | 1.826 | 1.88 | 18.8 | +0.05 (+2.73%) | 126,617 |
6 Sep 2012 | USD | 1.92 | 1.97 | 1.79 | 1.83 | 18.3 | -0.08 (-4.19%) | 227,482 |
5 Sep 2012 | USD | 2.03 | 2.04 | 1.91 | 1.91 | 19.1 | -0.11 (-5.45%) | 219,255 |
4 Sep 2012 | USD | 2.02 | 2.025 | 2 | 2.02 | 20.2 | -0.01 (-0.49%) | 51,578 |
3 Sep 2012 | USD | 2.03 | 2.03 | 2.03 | 2.03 | 20.3 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 2.08 | 2.1 | 2.02 | 2.03 | 20.3 | 0.0 (0.0%) | 86,539 |
30 Aug 2012 | USD | 2.055 | 2.055 | 2.01 | 2.03 | 20.3 | -0.03 (-1.46%) | 29,649 |
29 Aug 2012 | USD | 2.06 | 2.08 | 2.04 | 2.06 | 20.6 | -0.02 (-0.96%) | 23,404 |
28 Aug 2012 | USD | 2.05 | 2.08 | 2.02 | 2.08 | 20.8 | +0.06 (+2.97%) | 68,181 |
27 Aug 2012 | USD | 2.11 | 2.11 | 2.02 | 2.02 | 20.2 | -0.09 (-4.27%) | 141,139 |
24 Aug 2012 | USD | 2.12 | 2.16 | 2.11 | 2.11 | 21.1 | +0.01 (+0.48%) | 35,764 |
23 Aug 2012 | USD | 2.14 | 2.15 | 2.1 | 2.1 | 21 | -0.03 (-1.41%) | 28,368 |
22 Aug 2012 | USD | 2.1 | 2.15 | 2.1 | 2.13 | 21.3 | +0.03 (+1.43%) | 343,064 |
21 Aug 2012 | USD | 2.17 | 2.19 | 2.095 | 2.1 | 21 | -0.05 (-2.33%) | 110,072 |
20 Aug 2012 | USD | 2.11 | 2.18 | 2.11 | 2.15 | 21.5 | +0.02 (+0.94%) | 53,975 |
17 Aug 2012 | USD | 2.11 | 2.16 | 2.11 | 2.13 | 21.3 | 0.0 (0.0%) | 73,587 |
16 Aug 2012 | USD | 2.15 | 2.15 | 2.09 | 2.13 | 21.3 | -0.01 (-0.47%) | 171,186 |