Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | USD | 6.63 | 7.14 | 6.62 | 6.81 | 6.81 | +0.29 (+4.45%) | 511,362 |
18 Dec 2012 | USD | 6.2 | 6.6 | 6.1 | 6.52 | 6.52 | +0.32 (+5.16%) | 351,990 |
17 Dec 2012 | USD | 6.02 | 6.34 | 5.864 | 6.2 | 6.2 | +0.25 (+4.20%) | 325,870 |
14 Dec 2012 | USD | 5.96 | 6.34 | 5.8899 | 5.95 | 5.95 | -0.11 (-1.82%) | 362,655 |
13 Dec 2012 | USD | 6.21 | 6.337 | 5.86 | 6.06 | 6.06 | -0.26 (-4.11%) | 332,987 |
12 Dec 2012 | USD | 5.53 | 6.6985 | 5.47 | 6.32 | 6.32 | +1.03 (+19.47%) | 979,476 |
11 Dec 2012 | USD | 5.12 | 5.29 | 5.06 | 5.29 | 5.29 | +0.17 (+3.32%) | 289,844 |
10 Dec 2012 | USD | 5.09 | 5.4 | 4.84 | 5.12 | 5.12 | +0.44 (+9.40%) | 542,431 |
7 Dec 2012 | USD | 4.53 | 5.14 | 4.33 | 4.68 | 4.68 | +0.56 (+13.59%) | 786,037 |
6 Dec 2012 | USD | 4.25 | 4.25 | 4.1 | 4.12 | 4.12 | -0.13 (-3.06%) | 78,786 |
5 Dec 2012 | USD | 4.16 | 4.35 | 4.16 | 4.25 | 4.25 | +0.09 (+2.16%) | 55,460 |
4 Dec 2012 | USD | 4.202 | 4.26 | 4.119 | 4.16 | 4.16 | -0.03 (-0.72%) | 31,460 |
3 Dec 2012 | USD | 4.19 | 4.32 | 4.11 | 4.19 | 4.19 | -0.06 (-1.41%) | 39,878 |
30 Nov 2012 | USD | 4.38 | 4.48 | 4.1 | 4.25 | 4.25 | -0.13 (-2.97%) | 103,017 |
29 Nov 2012 | USD | 4.32 | 4.569 | 4.03 | 4.38 | 4.38 | -0.06 (-1.35%) | 115,712 |
28 Nov 2012 | USD | 4.1 | 4.5 | 4.1 | 4.44 | 4.44 | +0.34 (+8.29%) | 148,600 |
27 Nov 2012 | USD | 3.94 | 4.1 | 3.8 | 4.1 | 4.1 | +0.14 (+3.54%) | 132,253 |
26 Nov 2012 | USD | 3.5 | 3.96 | 3.5 | 3.96 | 3.96 | +0.46 (+13.14%) | 93,759 |
23 Nov 2012 | USD | 3.47 | 3.52 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 22,966 |
22 Nov 2012 | USD | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 3.4 | 3.59 | 3.4 | 3.51 | 3.51 | -0.04 (-1.13%) | 32,885 |
20 Nov 2012 | USD | 3.55 | 3.685 | 3.48 | 3.55 | 3.55 | +0.04 (+1.14%) | 56,296 |
19 Nov 2012 | USD | 3.35 | 3.63 | 3.18 | 3.51 | 3.51 | +0.18 (+5.41%) | 64,030 |
16 Nov 2012 | USD | 3.45 | 3.511 | 3.32 | 3.33 | 3.33 | -0.18 (-5.13%) | 50,230 |
15 Nov 2012 | USD | 3.5 | 3.51 | 3.32 | 3.51 | 3.51 | +0.03 (+0.86%) | 42,844 |
14 Nov 2012 | USD | 3.63 | 3.65 | 3.47 | 3.48 | 3.48 | -0.24 (-6.45%) | 64,890 |
13 Nov 2012 | USD | 3.71 | 3.86 | 3.54 | 3.72 | 3.72 | -0.04 (-1.06%) | 121,889 |
12 Nov 2012 | USD | 3.74 | 3.87 | 3.5 | 3.76 | 3.76 | -0.03 (-0.79%) | 46,180 |
9 Nov 2012 | USD | 3.68 | 3.79 | 3.6 | 3.79 | 3.79 | +0.09 (+2.43%) | 30,932 |
8 Nov 2012 | USD | 3.81 | 3.82 | 3.68 | 3.7 | 3.7 | -0.15 (-3.90%) | 39,947 |