Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2012 | USD | 4.15 | 4.5 | 4.101 | 4.5 | 22.5 | +0.35 (+8.43%) | 333,100 |
20 Sep 2012 | USD | 4 | 4.15 | 3.96 | 4.15 | 20.75 | +0.1 (+2.47%) | 228,200 |
19 Sep 2012 | USD | 4 | 4.098 | 3.95 | 4.05 | 20.25 | -0.05 (-1.22%) | 493,600 |
18 Sep 2012 | USD | 4.162 | 4.205 | 4.05 | 4.1 | 20.5 | -0.1 (-2.38%) | 236,100 |
17 Sep 2012 | USD | 4.15 | 4.26 | 4.15 | 4.2 | 21 | +0.05 (+1.20%) | 150,400 |
14 Sep 2012 | USD | 4.05 | 4.276 | 4 | 4.15 | 20.75 | 0.0 (0.0%) | 264,500 |
13 Sep 2012 | USD | 4.35 | 4.35 | 4.125 | 4.15 | 20.75 | +0.019 (+0.46%) | 168,800 |
12 Sep 2012 | USD | 4.1 | 4.253 | 4.1 | 4.131 | 20.655 | -0.094 (-2.22%) | 197,000 |
11 Sep 2012 | USD | 3.9 | 4.241 | 3.9 | 4.225 | 21.125 | +0.175 (+4.32%) | 389,700 |
10 Sep 2012 | USD | 4 | 4.15 | 3.825 | 4.05 | 20.25 | +0.05 (+1.25%) | 195,200 |
7 Sep 2012 | USD | 4.15 | 4.2 | 4 | 4 | 20 | -0.15 (-3.61%) | 229,400 |
6 Sep 2012 | USD | 4.3 | 4.3 | 3.8 | 4.15 | 20.75 | -0.2 (-4.60%) | 445,500 |
5 Sep 2012 | USD | 4.25 | 4.35 | 4.2 | 4.35 | 21.75 | +0.15 (+3.57%) | 183,400 |
4 Sep 2012 | USD | 4.45 | 4.599 | 4.2 | 4.2 | 21 | -0.55 (-11.58%) | 685,000 |
3 Sep 2012 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 23.75 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 4.75 | 4.846 | 4.7 | 4.75 | 23.75 | 0.0 (0.0%) | 174,100 |
30 Aug 2012 | USD | 4.75 | 4.837 | 4.75 | 4.75 | 23.75 | -0.051 (-1.06%) | 181,800 |
29 Aug 2012 | USD | 5.05 | 5.05 | 4.75 | 4.801 | 24.005 | -0.549 (-10.26%) | 576,300 |
28 Aug 2012 | USD | 5.25 | 5.35 | 5.15 | 5.35 | 26.75 | +0.15 (+2.88%) | 229,600 |
27 Aug 2012 | USD | 5.1 | 5.25 | 5.05 | 5.2 | 26 | +0.15 (+2.97%) | 202,000 |
24 Aug 2012 | USD | 5.15 | 5.2 | 4.9 | 5.05 | 25.25 | -0.2 (-3.81%) | 234,800 |
23 Aug 2012 | USD | 5.25 | 5.4 | 5.1 | 5.25 | 26.25 | -0.15 (-2.78%) | 176,500 |
22 Aug 2012 | USD | 5.35 | 5.4 | 5.15 | 5.4 | 27 | +0.1 (+1.89%) | 147,000 |
21 Aug 2012 | USD | 5.25 | 5.5 | 5.1 | 5.3 | 26.5 | -0.05 (-0.93%) | 401,900 |
20 Aug 2012 | USD | 4.95 | 5.4 | 4.95 | 5.35 | 26.75 | +0.391 (+7.88%) | 623,200 |
17 Aug 2012 | USD | 5 | 5 | 4.959 | 4.959 | 24.795 | +0.009 (+0.18%) | 107,500 |
16 Aug 2012 | USD | 4.85 | 5 | 4.85 | 4.95 | 24.75 | -0.025 (-0.50%) | 175,200 |
15 Aug 2012 | USD | 4.95 | 5 | 4.942 | 4.975 | 24.875 | -0.125 (-2.45%) | 76,700 |
14 Aug 2012 | USD | 4.9 | 5.1 | 4.9 | 5.1 | 25.5 | +0.101 (+2.02%) | 170,200 |
13 Aug 2012 | USD | 5.15 | 5.3 | 4.9 | 4.999 | 24.995 | -0.051 (-1.01%) | 230,800 |