Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2012 | USD | 5.22 | 5.26 | 5.16 | 5.21 | 5.21 | +0.05 (+0.97%) | 47,907 |
10 Dec 2012 | USD | 5.35 | 5.35 | 5.13 | 5.16 | 5.16 | -0.14 (-2.64%) | 43,295 |
7 Dec 2012 | USD | 5.34 | 5.36 | 5.25 | 5.3 | 5.3 | -0.01 (-0.19%) | 21,493 |
6 Dec 2012 | USD | 5.26 | 5.43 | 5.24 | 5.31 | 5.31 | +0.04 (+0.76%) | 45,795 |
5 Dec 2012 | USD | 5.5 | 5.53 | 5.25 | 5.27 | 5.27 | -0.28 (-5.05%) | 64,082 |
4 Dec 2012 | USD | 5.35 | 5.6 | 5.2 | 5.55 | 5.55 | +0.19 (+3.54%) | 59,333 |
3 Dec 2012 | USD | 5.41 | 5.45 | 5.25 | 5.36 | 5.36 | -0.01 (-0.19%) | 24,542 |
30 Nov 2012 | USD | 5.43 | 5.45 | 5.21 | 5.37 | 5.37 | -0.04 (-0.74%) | 39,391 |
29 Nov 2012 | USD | 5.48 | 5.52 | 5.31 | 5.41 | 5.41 | -0.02 (-0.37%) | 36,794 |
28 Nov 2012 | USD | 5.36 | 5.52 | 5.14 | 5.43 | 5.43 | +0.04 (+0.74%) | 31,243 |
27 Nov 2012 | USD | 5.53 | 5.6 | 5.37 | 5.39 | 5.39 | -0.16 (-2.88%) | 45,056 |
26 Nov 2012 | USD | 5.45 | 5.59 | 5.4 | 5.55 | 5.55 | +0.1 (+1.83%) | 45,852 |
23 Nov 2012 | USD | 5.37 | 5.6 | 5.35 | 5.45 | 5.45 | +0.07 (+1.30%) | 39,597 |
22 Nov 2012 | USD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 5.32 | 5.39 | 5.15 | 5.38 | 5.38 | +0.18 (+3.46%) | 80,222 |
20 Nov 2012 | USD | 5.3 | 5.33 | 5.11 | 5.2 | 5.2 | -0.13 (-2.44%) | 68,268 |
19 Nov 2012 | USD | 5.22 | 5.35 | 5.13 | 5.33 | 5.33 | +0.13 (+2.50%) | 85,808 |
16 Nov 2012 | USD | 5.25 | 5.28 | 5.05 | 5.2 | 5.2 | -0.11 (-2.07%) | 83,340 |
15 Nov 2012 | USD | 5.33 | 5.45 | 5.26 | 5.31 | 5.31 | -0.04 (-0.75%) | 29,044 |
14 Nov 2012 | USD | 5.38 | 5.48 | 5.27 | 5.35 | 5.35 | -0.03 (-0.56%) | 30,330 |
13 Nov 2012 | USD | 5.39 | 5.48 | 5.26 | 5.38 | 5.38 | 0.0 (0.0%) | 20,305 |
12 Nov 2012 | USD | 5.26 | 5.5 | 5.26 | 5.38 | 5.38 | +0.15 (+2.87%) | 32,683 |
9 Nov 2012 | USD | 5.11 | 5.5 | 5.01 | 5.23 | 5.23 | +0.09 (+1.75%) | 62,058 |
8 Nov 2012 | USD | 5.09 | 5.34 | 5.09 | 5.14 | 5.14 | +0.03 (+0.59%) | 34,948 |
7 Nov 2012 | USD | 5.33 | 5.33 | 4.97 | 5.11 | 5.11 | -0.27 (-5.02%) | 55,889 |
6 Nov 2012 | USD | 5.19 | 5.4 | 5.18 | 5.38 | 5.38 | +0.22 (+4.26%) | 59,099 |
5 Nov 2012 | USD | 5.25 | 5.34 | 5.07 | 5.16 | 5.16 | -0.07 (-1.34%) | 37,218 |
2 Nov 2012 | USD | 5.1 | 5.724 | 5.1 | 5.23 | 5.23 | +0.01 (+0.19%) | 66,673 |
1 Nov 2012 | USD | 5.24 | 5.26 | 4.93 | 5.22 | 5.22 | -0.03 (-0.57%) | 94,958 |
31 Oct 2012 | USD | 5.14 | 5.25 | 5.05 | 5.25 | 5.25 | +0.1 (+1.94%) | 33,168 |