Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2012 | USD | 3.54 | 3.65 | 3.54 | 3.6 | 3.6 | -0.07 (-1.91%) | 382,100 |
22 Aug 2012 | USD | 3.65 | 3.7 | 3.62 | 3.67 | 3.67 | +0.01 (+0.27%) | 155,200 |
21 Aug 2012 | USD | 3.72 | 3.75 | 3.66 | 3.66 | 3.66 | -0.04 (-1.08%) | 100,800 |
20 Aug 2012 | USD | 3.66 | 3.71 | 3.62 | 3.7 | 3.7 | +0.04 (+1.09%) | 185,000 |
17 Aug 2012 | USD | 3.6 | 3.69 | 3.58 | 3.66 | 3.66 | +0.05 (+1.39%) | 217,800 |
16 Aug 2012 | USD | 3.73 | 3.74 | 3.58 | 3.61 | 3.61 | -0.1 (-2.70%) | 276,300 |
15 Aug 2012 | USD | 3.7 | 3.79 | 3.67 | 3.71 | 3.71 | +0.03 (+0.82%) | 132,400 |
14 Aug 2012 | USD | 3.72 | 3.73 | 3.68 | 3.68 | 3.68 | -0.01 (-0.27%) | 114,400 |
13 Aug 2012 | USD | 3.77 | 3.77 | 3.67 | 3.69 | 3.69 | -0.06 (-1.60%) | 120,200 |
10 Aug 2012 | USD | 3.76 | 3.84 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 205,500 |
9 Aug 2012 | USD | 3.66 | 3.78 | 3.66 | 3.75 | 3.75 | +0.05 (+1.35%) | 180,300 |
8 Aug 2012 | USD | 3.67 | 3.73 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 177,100 |
7 Aug 2012 | USD | 3.7 | 3.71 | 3.64 | 3.69 | 3.69 | +0.03 (+0.82%) | 200,900 |
6 Aug 2012 | USD | 3.62 | 3.7 | 3.56 | 3.66 | 3.66 | +0.04 (+1.10%) | 185,800 |
3 Aug 2012 | USD | 3.61 | 3.69 | 3.55 | 3.62 | 3.62 | +0.05 (+1.40%) | 278,600 |
2 Aug 2012 | USD | 3.58 | 3.58 | 3.51 | 3.57 | 3.57 | +0.01 (+0.28%) | 180,000 |
1 Aug 2012 | USD | 3.5 | 3.6 | 3.45 | 3.56 | 3.56 | +0.05 (+1.42%) | 215,900 |
31 Jul 2012 | USD | 3.51 | 3.54 | 3.45 | 3.51 | 3.51 | 0.0 (0.0%) | 178,300 |
30 Jul 2012 | USD | 3.41 | 3.52 | 3.41 | 3.51 | 3.51 | +0.1 (+2.93%) | 245,900 |
27 Jul 2012 | USD | 3.32 | 3.43 | 3.32 | 3.41 | 3.41 | +0.07 (+2.10%) | 235,000 |
26 Jul 2012 | USD | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | +0.03 (+0.91%) | 274,400 |
25 Jul 2012 | USD | 3.35 | 3.35 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 184,500 |
24 Jul 2012 | USD | 3.34 | 3.35 | 3.27 | 3.35 | 3.35 | +0.01 (+0.30%) | 159,900 |
23 Jul 2012 | USD | 3.36 | 3.38 | 3.31 | 3.34 | 3.34 | -0.1 (-2.91%) | 277,100 |
20 Jul 2012 | USD | 3.45 | 3.48 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 126,100 |
19 Jul 2012 | USD | 3.4 | 3.47 | 3.39 | 3.46 | 3.46 | +0.06 (+1.76%) | 214,500 |
18 Jul 2012 | USD | 3.37 | 3.43 | 3.36 | 3.4 | 3.4 | +0.03 (+0.89%) | 183,400 |
17 Jul 2012 | USD | 3.33 | 3.37 | 3.32 | 3.37 | 3.37 | +0.04 (+1.20%) | 110,400 |
16 Jul 2012 | USD | 3.4 | 3.4 | 3.33 | 3.33 | 3.33 | -0.09 (-2.63%) | 140,400 |
13 Jul 2012 | USD | 3.34 | 3.45 | 3.34 | 3.42 | 3.42 | +0.1 (+3.01%) | 219,000 |