Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2012 | USD | 3.42 | 3.42 | 3.3 | 3.37 | 3.37 | -0.02 (-0.59%) | 459,600 |
26 Dec 2012 | USD | 3.35 | 3.4 | 3.33 | 3.39 | 3.39 | +0.06 (+1.80%) | 431,700 |
25 Dec 2012 | USD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 3.41 | 3.43 | 3.3 | 3.33 | 3.33 | -0.11 (-3.20%) | 330,300 |
21 Dec 2012 | USD | 3.42 | 3.44 | 3.37 | 3.44 | 3.44 | 0.0 (0.0%) | 435,300 |
20 Dec 2012 | USD | 3.47 | 3.48 | 3.43 | 3.44 | 3.44 | -0.04 (-1.15%) | 308,900 |
19 Dec 2012 | USD | 3.46 | 3.49 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 252,200 |
18 Dec 2012 | USD | 3.49 | 3.5 | 3.4 | 3.47 | 3.47 | +0.05 (+1.46%) | 463,500 |
17 Dec 2012 | USD | 3.53 | 3.55 | 3.39 | 3.42 | 3.42 | -0.09 (-2.56%) | 420,900 |
14 Dec 2012 | USD | 3.48 | 3.56 | 3.46 | 3.51 | 3.51 | 0.0 (0.0%) | 402,800 |
13 Dec 2012 | USD | 3.66 | 3.68 | 3.51 | 3.51 | 3.51 | -0.19 (-5.14%) | 574,600 |
12 Dec 2012 | USD | 3.69 | 3.7 | 3.63 | 3.7 | 3.7 | +0.03 (+0.82%) | 217,000 |
11 Dec 2012 | USD | 3.71 | 3.73 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 195,500 |
10 Dec 2012 | USD | 3.71 | 3.74 | 3.58 | 3.67 | 3.67 | -0.05 (-1.34%) | 321,100 |
7 Dec 2012 | USD | 3.76 | 3.78 | 3.66 | 3.72 | 3.72 | -0.04 (-1.06%) | 188,000 |
6 Dec 2012 | USD | 3.75 | 3.76 | 3.6 | 3.76 | 3.76 | 0.0 (0.0%) | 206,200 |
5 Dec 2012 | USD | 3.77 | 3.8 | 3.65 | 3.76 | 3.76 | -0.04 (-1.05%) | 281,800 |
4 Dec 2012 | USD | 3.72 | 3.82 | 3.7 | 3.8 | 3.8 | +0.11 (+2.98%) | 204,600 |
3 Dec 2012 | USD | 3.84 | 3.87 | 3.68 | 3.69 | 3.69 | -0.14 (-3.66%) | 192,200 |
30 Nov 2012 | USD | 3.9 | 3.9 | 3.77 | 3.83 | 3.83 | -0.01 (-0.26%) | 230,700 |
29 Nov 2012 | USD | 3.73 | 3.86 | 3.73 | 3.84 | 3.84 | +0.14 (+3.78%) | 355,400 |
28 Nov 2012 | USD | 3.69 | 3.77 | 3.62 | 3.7 | 3.7 | -0.01 (-0.27%) | 422,100 |
27 Nov 2012 | USD | 3.58 | 3.77 | 3.58 | 3.71 | 3.71 | +0.14 (+3.92%) | 333,000 |
26 Nov 2012 | USD | 3.6 | 3.62 | 3.52 | 3.57 | 3.57 | -0.01 (-0.28%) | 340,500 |
23 Nov 2012 | USD | 3.54 | 3.6 | 3.52 | 3.58 | 3.58 | +0.07 (+1.99%) | 114,700 |
22 Nov 2012 | USD | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 3.53 | 3.59 | 3.47 | 3.51 | 3.51 | -0.04 (-1.13%) | 193,600 |
20 Nov 2012 | USD | 3.5 | 3.63 | 3.46 | 3.55 | 3.55 | -0.01 (-0.28%) | 219,100 |
19 Nov 2012 | USD | 3.53 | 3.63 | 3.53 | 3.56 | 3.56 | +0.03 (+0.85%) | 171,400 |
16 Nov 2012 | USD | 3.5 | 3.53 | 3.38 | 3.53 | 3.53 | +0.03 (+0.86%) | 479,000 |