Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2012 | USD | 3.58 | 3.67 | 3.57 | 3.65 | 3.65 | +0.12 (+3.40%) | 139,700 |
3 Oct 2012 | USD | 3.56 | 3.59 | 3.53 | 3.53 | 3.53 | -0.06 (-1.67%) | 131,000 |
2 Oct 2012 | USD | 3.59 | 3.62 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 93,100 |
1 Oct 2012 | USD | 3.64 | 3.66 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 149,300 |
28 Sep 2012 | USD | 3.66 | 3.68 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 170,500 |
27 Sep 2012 | USD | 3.66 | 3.71 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 157,800 |
26 Sep 2012 | USD | 3.75 | 3.76 | 3.54 | 3.65 | 3.65 | -0.1 (-2.67%) | 529,200 |
25 Sep 2012 | USD | 3.93 | 3.93 | 3.75 | 3.75 | 3.75 | -0.21 (-5.30%) | 307,900 |
24 Sep 2012 | USD | 3.91 | 3.96 | 3.84 | 3.96 | 3.96 | +0.03 (+0.76%) | 356,800 |
21 Sep 2012 | USD | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | +0.02 (+0.51%) | 372,200 |
20 Sep 2012 | USD | 4.01 | 4.01 | 3.9 | 3.91 | 3.91 | -0.1 (-2.49%) | 129,500 |
19 Sep 2012 | USD | 3.96 | 4.08 | 3.96 | 4.01 | 4.01 | +0.06 (+1.52%) | 559,100 |
18 Sep 2012 | USD | 3.91 | 3.98 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 197,300 |
17 Sep 2012 | USD | 3.97 | 3.97 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 223,900 |
14 Sep 2012 | USD | 3.91 | 4 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 495,700 |
13 Sep 2012 | USD | 3.94 | 3.99 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 418,700 |
12 Sep 2012 | USD | 3.9 | 3.96 | 3.9 | 3.95 | 3.95 | +0.06 (+1.54%) | 321,000 |
11 Sep 2012 | USD | 3.8 | 3.93 | 3.77 | 3.89 | 3.89 | +0.12 (+3.18%) | 540,400 |
10 Sep 2012 | USD | 3.76 | 3.8 | 3.72 | 3.77 | 3.77 | +0.06 (+1.62%) | 192,700 |
7 Sep 2012 | USD | 3.72 | 3.74 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 171,000 |
6 Sep 2012 | USD | 3.75 | 3.75 | 3.61 | 3.69 | 3.69 | -0.01 (-0.27%) | 346,900 |
5 Sep 2012 | USD | 3.68 | 3.74 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 211,200 |
4 Sep 2012 | USD | 3.67 | 3.67 | 3.57 | 3.65 | 3.65 | +0.06 (+1.67%) | 176,900 |
3 Sep 2012 | USD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 3.49 | 3.6 | 3.48 | 3.59 | 3.59 | +0.13 (+3.76%) | 153,400 |
30 Aug 2012 | USD | 3.51 | 3.52 | 3.45 | 3.46 | 3.46 | -0.09 (-2.54%) | 198,400 |
29 Aug 2012 | USD | 3.58 | 3.58 | 3.51 | 3.55 | 3.55 | -0.03 (-0.84%) | 144,600 |
28 Aug 2012 | USD | 3.49 | 3.58 | 3.47 | 3.58 | 3.58 | +0.11 (+3.17%) | 135,000 |
27 Aug 2012 | USD | 3.57 | 3.58 | 3.46 | 3.47 | 3.47 | -0.08 (-2.25%) | 259,300 |
24 Aug 2012 | USD | 3.6 | 3.64 | 3.52 | 3.55 | 3.55 | -0.05 (-1.39%) | 275,900 |