Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2012 | USD | 4.59 | 4.65 | 4.466 | 4.56 | 6,384 | 0.0 (0.0%) | 916 |
17 Dec 2012 | USD | 4.48 | 4.6799 | 4.45 | 4.56 | 6,384 | +0.12 (+2.70%) | 1,114 |
14 Dec 2012 | USD | 4.21 | 4.45 | 4.21 | 4.44 | 6,216 | +0.2 (+4.72%) | 2,346 |
13 Dec 2012 | USD | 4.41 | 4.5099 | 4.19 | 4.24 | 5,936 | -0.18 (-4.07%) | 504 |
12 Dec 2012 | USD | 4.5 | 4.51 | 4.3 | 4.42 | 6,188 | -0.08 (-1.78%) | 1,616 |
11 Dec 2012 | USD | 3.98 | 4.57 | 3.86 | 4.5 | 6,300 | +0.59 (+15.09%) | 2,815 |
10 Dec 2012 | USD | 3.87 | 3.91 | 3.82 | 3.91 | 5,474 | +0.06 (+1.56%) | 700 |
7 Dec 2012 | USD | 3.86 | 3.89 | 3.796 | 3.85 | 5,390 | +0.01 (+0.26%) | 274 |
6 Dec 2012 | USD | 3.83 | 3.91 | 3.75 | 3.84 | 5,376 | -0.03 (-0.78%) | 723 |
5 Dec 2012 | USD | 3.93 | 3.98 | 3.8001 | 3.87 | 5,418 | -0.02 (-0.51%) | 300 |
4 Dec 2012 | USD | 3.95 | 3.95 | 3.79 | 3.89 | 5,446 | -0.04 (-1.02%) | 460 |
3 Dec 2012 | USD | 4.01 | 4.01 | 3.75 | 3.93 | 5,502 | -0.04 (-1.01%) | 958 |
30 Nov 2012 | USD | 4.22 | 4.22 | 3.94 | 3.97 | 5,558 | -0.24 (-5.70%) | 677 |
29 Nov 2012 | USD | 3.99 | 4.21 | 3.93 | 4.21 | 5,894 | +0.28 (+7.12%) | 541 |
28 Nov 2012 | USD | 3.88 | 4.055 | 3.61 | 3.93 | 5,502 | +0.01 (+0.26%) | 993 |
27 Nov 2012 | USD | 4.18 | 4.18 | 3.85 | 3.92 | 5,488 | -0.26 (-6.22%) | 899 |
26 Nov 2012 | USD | 4.18 | 4.29 | 4.05 | 4.18 | 5,852 | 0.0 (0.0%) | 774 |
23 Nov 2012 | USD | 4.25 | 4.3 | 4.1 | 4.18 | 5,852 | -0.03 (-0.71%) | 521 |
22 Nov 2012 | USD | 4.21 | 4.21 | 4.21 | 4.21 | 5,894 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 4.23 | 4.41 | 4.19 | 4.21 | 5,894 | -0.03 (-0.71%) | 732 |
20 Nov 2012 | USD | 3.99 | 4.3 | 3.77 | 4.24 | 5,936 | +0.27 (+6.80%) | 1,306 |
19 Nov 2012 | USD | 3.79 | 3.97 | 3.72 | 3.97 | 5,558 | +0.2 (+5.31%) | 827 |
16 Nov 2012 | USD | 3.54 | 3.85 | 3.39 | 3.77 | 5,278 | +0.26 (+7.41%) | 1,290 |
15 Nov 2012 | USD | 3.62 | 3.65 | 3.4201 | 3.51 | 4,914 | -0.12 (-3.31%) | 1,275 |
14 Nov 2012 | USD | 3.81 | 3.83 | 3.6 | 3.63 | 5,082 | -0.16 (-4.22%) | 834 |
13 Nov 2012 | USD | 3.73 | 3.83 | 3.73 | 3.79 | 5,306 | +0.04 (+1.07%) | 495 |
12 Nov 2012 | USD | 3.91 | 4.02 | 3.71 | 3.75 | 5,250 | -0.13 (-3.35%) | 1,229 |
9 Nov 2012 | USD | 3.83 | 3.96 | 3.82 | 3.88 | 5,432 | +0.03 (+0.78%) | 989 |
8 Nov 2012 | USD | 3.85 | 3.96 | 3.82 | 3.85 | 5,390 | -0.01 (-0.26%) | 1,094 |
7 Nov 2012 | USD | 4.07 | 4.16 | 3.72 | 3.86 | 5,404 | -0.25 (-6.08%) | 1,822 |