Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2012 | USD | 5 | 5.35 | 4.7 | 4.9 | 6,860 | -0.1 (-2%) | 4,751 |
24 Sep 2012 | USD | 4.65 | 5 | 4.65 | 5 | 7,000 | +0.3 (+6.38%) | 2,644 |
21 Sep 2012 | USD | 4.57 | 4.77 | 4.48 | 4.7 | 6,580 | +0.23 (+5.15%) | 7,300 |
20 Sep 2012 | USD | 4.5 | 4.55 | 4.39 | 4.47 | 6,258 | -0.07 (-1.54%) | 1,073 |
19 Sep 2012 | USD | 4.4 | 4.6 | 4.325 | 4.54 | 6,356 | +0.2 (+4.61%) | 2,205 |
18 Sep 2012 | USD | 4.22 | 4.38 | 4.2 | 4.34 | 6,076 | +0.1 (+2.36%) | 894 |
17 Sep 2012 | USD | 4.46 | 4.5 | 4.15 | 4.24 | 5,936 | -0.26 (-5.78%) | 2,272 |
14 Sep 2012 | USD | 4.43 | 4.63 | 4.17 | 4.5 | 6,300 | +0.07 (+1.58%) | 2,931 |
13 Sep 2012 | USD | 4.49 | 4.54 | 4.261 | 4.43 | 6,202 | -0.09 (-1.99%) | 4,664 |
12 Sep 2012 | USD | 3.78 | 4.59 | 3.7601 | 4.52 | 6,328 | +0.73 (+19.26%) | 9,412 |
11 Sep 2012 | USD | 3.78 | 3.79 | 3.7001 | 3.79 | 5,306 | 0.0 (0.0%) | 651 |
10 Sep 2012 | USD | 3.77 | 3.79 | 3.68 | 3.79 | 5,306 | -0.01 (-0.26%) | 799 |
7 Sep 2012 | USD | 3.78 | 3.8 | 3.64 | 3.8 | 5,320 | +0.04 (+1.06%) | 1,391 |
6 Sep 2012 | USD | 3.59 | 3.77 | 3.485 | 3.76 | 5,264 | +0.2 (+5.62%) | 1,181 |
5 Sep 2012 | USD | 3.69 | 3.75 | 3.54 | 3.56 | 4,984 | -0.17 (-4.56%) | 1,335 |
4 Sep 2012 | USD | 3.64 | 3.75 | 3.55 | 3.73 | 5,222 | +0.05 (+1.36%) | 1,301 |
3 Sep 2012 | USD | 3.68 | 3.68 | 3.68 | 3.68 | 5,152 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 3.71 | 3.71 | 3.4702 | 3.68 | 5,152 | +0.01 (+0.27%) | 1,203 |
30 Aug 2012 | USD | 3.72 | 3.72 | 3.55 | 3.67 | 5,138 | -0.06 (-1.61%) | 684 |
29 Aug 2012 | USD | 3.76 | 3.8 | 3.71 | 3.73 | 5,222 | -0.03 (-0.80%) | 1,137 |
28 Aug 2012 | USD | 3.75 | 3.8 | 3.7101 | 3.76 | 5,264 | +0.02 (+0.53%) | 671 |
27 Aug 2012 | USD | 3.8 | 3.8 | 3.69 | 3.74 | 5,236 | -0.06 (-1.58%) | 949 |
24 Aug 2012 | USD | 3.63 | 3.8 | 3.63 | 3.8 | 5,320 | +0.16 (+4.40%) | 1,198 |
23 Aug 2012 | USD | 3.68 | 3.6977 | 3.61 | 3.64 | 5,096 | -0.03 (-0.82%) | 841 |
22 Aug 2012 | USD | 3.62 | 3.72 | 3.59 | 3.67 | 5,138 | +0.05 (+1.38%) | 991 |
21 Aug 2012 | USD | 3.49 | 3.63 | 3.47 | 3.62 | 5,068 | +0.14 (+4.02%) | 1,105 |
20 Aug 2012 | USD | 3.61 | 3.61 | 3.46 | 3.48 | 4,872 | -0.16 (-4.40%) | 1,139 |
17 Aug 2012 | USD | 3.63 | 3.65 | 3.57 | 3.64 | 5,096 | -0.01 (-0.27%) | 863 |
16 Aug 2012 | USD | 3.6 | 3.67 | 3.49 | 3.65 | 5,110 | +0.05 (+1.39%) | 756 |
15 Aug 2012 | USD | 3.53 | 3.614 | 3.34 | 3.6 | 5,040 | +0.07 (+1.98%) | 1,223 |