Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2012 | USD | 5.166 | 5.18 | 5.166 | 5.18 | 5.18 | +0.01 (+0.19%) | 4,372 |
25 Oct 2012 | USD | 5.19 | 5.22 | 5.17 | 5.17 | 5.17 | -0.33 (-6%) | 6,200 |
24 Oct 2012 | USD | 5.4597 | 5.5 | 5.45 | 5.5 | 5.5 | +0.15 (+2.81%) | 15,784 |
23 Oct 2012 | USD | 5.31 | 5.3496 | 5.259 | 5.3496 | 5.3496 | -0.04 (-0.75%) | 12,600 |
22 Oct 2012 | USD | 5.4701 | 5.5235 | 5.39 | 5.39 | 5.39 | -0.05 (-0.92%) | 8,700 |
19 Oct 2012 | USD | 5.41 | 5.44 | 5.35 | 5.44 | 5.44 | -0.093 (-1.68%) | 19,255 |
18 Oct 2012 | USD | 5.43 | 5.57 | 5.43 | 5.533 | 5.533 | +0.031 (+0.56%) | 23,225 |
17 Oct 2012 | USD | 5.27 | 5.5021 | 5.27 | 5.5021 | 5.5021 | +0.252 (+4.80%) | 11,692 |
16 Oct 2012 | USD | 5.2511 | 5.259 | 5.241 | 5.25 | 5.25 | +0.088 (+1.71%) | 12,330 |
15 Oct 2012 | USD | 5.15 | 5.1617 | 5.13 | 5.1617 | 5.1617 | -0.038 (-0.74%) | 4,011 |
12 Oct 2012 | USD | 5.19 | 5.2 | 5.15 | 5.2 | 5.2 | +0.01 (+0.19%) | 3,366 |
11 Oct 2012 | USD | 5.2 | 5.2 | 5.18 | 5.19 | 5.19 | +0.12 (+2.37%) | 10,000 |
10 Oct 2012 | USD | 5.09 | 5.132 | 5.07 | 5.07 | 5.07 | +0.03 (+0.60%) | 3,448 |
9 Oct 2012 | USD | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | -0.06 (-1.18%) | 1,250 |
8 Oct 2012 | USD | 5.11 | 5.11 | 5.1 | 5.1 | 5.1 | -0.041 (-0.80%) | 5,850 |
5 Oct 2012 | USD | 5.17 | 5.19 | 5.1411 | 5.1411 | 5.1411 | +0.072 (+1.42%) | 22,117 |
4 Oct 2012 | USD | 5.07 | 5.085 | 5.06 | 5.069 | 5.069 | +0.009 (+0.18%) | 6,870 |
3 Oct 2012 | USD | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | 0.0 (0.0%) | 14,540 |
2 Oct 2012 | USD | 5.09 | 5.0905 | 5.06 | 5.06 | 5.06 | -0.019 (-0.38%) | 8,730 |
1 Oct 2012 | USD | 5.1349 | 5.22 | 5.0791 | 5.0791 | 5.0791 | +0.009 (+0.18%) | 11,112 |
28 Sep 2012 | USD | 5.096 | 5.11 | 5.06 | 5.07 | 5.07 | -0.08 (-1.55%) | 14,465 |
27 Sep 2012 | USD | 4.96 | 5.16 | 4.96 | 5.15 | 5.15 | +0.28 (+5.75%) | 16,953 |
26 Sep 2012 | USD | 4.93 | 4.93 | 4.811 | 4.87 | 4.87 | -0.16 (-3.18%) | 15,682 |
25 Sep 2012 | USD | 5.11 | 5.11 | 5.03 | 5.03 | 5.03 | -0.02 (-0.40%) | 12,850 |
24 Sep 2012 | USD | 5.101 | 5.101 | 5.0467 | 5.05 | 5.05 | -0.16 (-3.07%) | 7,200 |
21 Sep 2012 | USD | 5.25 | 5.2525 | 5.21 | 5.21 | 5.21 | +0.04 (+0.77%) | 15,150 |
20 Sep 2012 | USD | 5.204 | 5.2125 | 5.17 | 5.17 | 5.17 | -0.079 (-1.50%) | 4,850 |
19 Sep 2012 | USD | 5.32 | 5.37 | 5.18 | 5.2487 | 5.2487 | -0.081 (-1.53%) | 6,400 |
18 Sep 2012 | USD | 5.3 | 5.354 | 5.288 | 5.3301 | 5.3301 | -0.07 (-1.29%) | 26,305 |
17 Sep 2012 | USD | 5.44 | 5.44 | 5.3997 | 5.4 | 5.4 | -0.104 (-1.89%) | 256,901 |