Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2012 | USD | 3.69 | 3.69 | 3.35 | 3.5 | 3.5 | -0.16 (-4.37%) | 1,033,400 |
14 Nov 2012 | USD | 3.92 | 3.95 | 3.64 | 3.66 | 3.66 | -0.28 (-7.11%) | 508,300 |
13 Nov 2012 | USD | 3.78 | 4 | 3.77 | 3.94 | 3.94 | +0.05 (+1.29%) | 1,110,400 |
12 Nov 2012 | USD | 3.79 | 3.89 | 3.79 | 3.89 | 3.89 | +0.09 (+2.37%) | 196,500 |
9 Nov 2012 | USD | 3.86 | 3.95 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 258,400 |
8 Nov 2012 | USD | 3.99 | 4.02 | 3.85 | 3.86 | 3.86 | -0.18 (-4.46%) | 248,500 |
7 Nov 2012 | USD | 4.04 | 4.11 | 3.84 | 4.04 | 4.04 | -0.06 (-1.46%) | 436,800 |
6 Nov 2012 | USD | 4.01 | 4.15 | 3.98 | 4.1 | 4.1 | +0.08 (+1.99%) | 1,076,100 |
5 Nov 2012 | USD | 3.98 | 4.04 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 175,500 |
2 Nov 2012 | USD | 3.94 | 4.05 | 3.94 | 4 | 4 | +0.04 (+1.01%) | 341,000 |
1 Nov 2012 | USD | 3.91 | 3.98 | 3.85 | 3.96 | 3.96 | +0.05 (+1.28%) | 215,100 |
31 Oct 2012 | USD | 3.9 | 3.96 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 217,600 |
30 Oct 2012 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 3.97 | 3.97 | 3.75 | 3.91 | 3.91 | -0.04 (-1.01%) | 630,000 |
25 Oct 2012 | USD | 3.94 | 3.98 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 253,400 |
24 Oct 2012 | USD | 3.95 | 3.96 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 235,400 |
23 Oct 2012 | USD | 3.84 | 3.98 | 3.8 | 3.94 | 3.94 | -0.02 (-0.51%) | 596,500 |
22 Oct 2012 | USD | 3.77 | 3.99 | 3.74 | 3.96 | 3.96 | +0.16 (+4.21%) | 453,300 |
19 Oct 2012 | USD | 3.78 | 3.83 | 3.71 | 3.8 | 3.8 | +0.01 (+0.26%) | 178,800 |
18 Oct 2012 | USD | 3.78 | 3.85 | 3.71 | 3.79 | 3.79 | +0.02 (+0.53%) | 371,600 |
17 Oct 2012 | USD | 3.6 | 3.79 | 3.6 | 3.77 | 3.77 | +0.17 (+4.72%) | 202,200 |
16 Oct 2012 | USD | 3.58 | 3.62 | 3.53 | 3.6 | 3.6 | +0.01 (+0.28%) | 97,800 |
15 Oct 2012 | USD | 3.58 | 3.6 | 3.52 | 3.59 | 3.59 | +0.04 (+1.13%) | 108,600 |
12 Oct 2012 | USD | 3.62 | 3.66 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 97,900 |
11 Oct 2012 | USD | 3.53 | 3.59 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 119,100 |
10 Oct 2012 | USD | 3.5 | 3.59 | 3.5 | 3.53 | 3.53 | +0.03 (+0.86%) | 167,600 |
9 Oct 2012 | USD | 3.65 | 3.68 | 3.5 | 3.5 | 3.5 | -0.16 (-4.37%) | 251,100 |
8 Oct 2012 | USD | 3.65 | 3.7 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 83,800 |
5 Oct 2012 | USD | 3.65 | 3.73 | 3.61 | 3.67 | 3.67 | +0.02 (+0.55%) | 146,500 |