Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2012 | USD | 3.23 | 3.33 | 3.23 | 3.31 | 3.31 | +0.1 (+3.12%) | 144,936 |
23 Oct 2012 | USD | 3.22 | 3.26 | 3.2 | 3.21 | 3.21 | -0.055 (-1.68%) | 221,577 |
22 Oct 2012 | USD | 3.29 | 3.29 | 3.25 | 3.265 | 3.265 | +0.015 (+0.46%) | 85,175 |
19 Oct 2012 | USD | 3.27 | 3.3 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 151,288 |
18 Oct 2012 | USD | 3.24 | 3.28 | 3.24 | 3.25 | 3.25 | +0.11 (+3.50%) | 115,477 |
17 Oct 2012 | USD | 3.1 | 3.16 | 3.1 | 3.14 | 3.14 | +0.06 (+1.95%) | 312,811 |
16 Oct 2012 | USD | 3.05 | 3.11 | 3.05 | 3.08 | 3.08 | +0.02 (+0.65%) | 205,271 |
15 Oct 2012 | USD | 3.1 | 3.1 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 139,466 |
12 Oct 2012 | USD | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 156,842 |
11 Oct 2012 | USD | 3 | 3.04 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 91,072 |
10 Oct 2012 | USD | 3.01 | 3.04 | 3.01 | 3.01 | 3.01 | -0.015 (-0.50%) | 91,987 |
9 Oct 2012 | USD | 3.05 | 3.06 | 3.01 | 3.025 | 3.025 | -0.045 (-1.47%) | 132,110 |
8 Oct 2012 | USD | 3.058 | 3.07 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 75,976 |
5 Oct 2012 | USD | 3.01 | 3.09 | 3.01 | 3.06 | 3.06 | +0.068 (+2.26%) | 130,148 |
4 Oct 2012 | USD | 2.99 | 3.01 | 2.95 | 2.9925 | 2.9925 | +0.043 (+1.44%) | 125,554 |
3 Oct 2012 | USD | 3.05 | 3.05 | 2.94 | 2.95 | 2.95 | -0.09 (-2.96%) | 181,339 |
2 Oct 2012 | USD | 3.01 | 3.06 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 104,531 |
1 Oct 2012 | USD | 3.049 | 3.07 | 3.02 | 3.02 | 3.02 | +0.02 (+0.67%) | 211,494 |
28 Sep 2012 | USD | 2.99 | 3 | 2.97 | 3 | 3 | +0.03 (+1.01%) | 277,942 |
27 Sep 2012 | USD | 2.96 | 3.04 | 2.96 | 2.97 | 2.97 | +0.05 (+1.71%) | 1,166,128 |
26 Sep 2012 | USD | 2.96 | 2.96 | 2.9 | 2.92 | 2.92 | -0.06 (-2.01%) | 354,592 |
25 Sep 2012 | USD | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | -0.08 (-2.61%) | 217,715 |
24 Sep 2012 | USD | 3.02 | 3.07 | 3.02 | 3.06 | 3.06 | +0.05 (+1.66%) | 132,860 |
21 Sep 2012 | USD | 3.13 | 3.13 | 3.01 | 3.01 | 3.01 | -0.19 (-5.94%) | 461,332 |
20 Sep 2012 | USD | 3.2 | 3.22 | 3.14 | 3.2 | 3.2 | -0.03 (-0.93%) | 100,224 |
19 Sep 2012 | USD | 3.25 | 3.25 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 213,448 |
18 Sep 2012 | USD | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 249,886 |
17 Sep 2012 | USD | 3.27 | 3.27 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 147,954 |
14 Sep 2012 | USD | 3.25 | 3.33 | 3.1966 | 3.3 | 3.3 | +0.19 (+6.11%) | 3,886,927 |
13 Sep 2012 | USD | 3.04 | 3.15 | 3.04 | 3.11 | 3.11 | +0.085 (+2.81%) | 1,111,704 |