Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2012 | USD | 3.14 | 3.14 | 3.03 | 3.12 | 3.12 | -0.04 (-1.27%) | 17,094 |
4 Dec 2012 | USD | 3.08 | 3.19 | 3.04 | 3.16 | 3.16 | +0.06 (+1.94%) | 210,512 |
3 Dec 2012 | USD | 3.14 | 3.14 | 3.06 | 3.1 | 3.1 | -0.05 (-1.59%) | 23,292 |
30 Nov 2012 | USD | 3.13 | 3.15 | 3.09 | 3.15 | 3.15 | +0.02 (+0.64%) | 60,492 |
29 Nov 2012 | USD | 3.1 | 3.15 | 3.07 | 3.13 | 3.13 | +0.04 (+1.29%) | 133,757 |
28 Nov 2012 | USD | 3.14 | 3.15 | 3.03 | 3.09 | 3.09 | -0.08 (-2.52%) | 41,648 |
27 Nov 2012 | USD | 3.18 | 3.18 | 3.1 | 3.17 | 3.17 | -0.01 (-0.31%) | 31,817 |
26 Nov 2012 | USD | 3.28 | 3.28 | 3.15 | 3.18 | 3.18 | -0.06 (-1.85%) | 56,469 |
23 Nov 2012 | USD | 3.26 | 3.27 | 3.16 | 3.24 | 3.24 | -0.03 (-0.92%) | 37,593 |
22 Nov 2012 | USD | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 3.24 | 3.36 | 3.2 | 3.27 | 3.27 | +0.04 (+1.24%) | 26,856 |
20 Nov 2012 | USD | 3.32 | 3.32 | 3.19 | 3.23 | 3.23 | -0.11 (-3.29%) | 28,038 |
19 Nov 2012 | USD | 3.36 | 3.36 | 3.278 | 3.34 | 3.34 | +0.01 (+0.30%) | 7,231 |
16 Nov 2012 | USD | 3.25 | 3.35 | 3.15 | 3.33 | 3.33 | +0.06 (+1.83%) | 95,566 |
15 Nov 2012 | USD | 3.29 | 3.32 | 3.1 | 3.27 | 3.27 | +0.01 (+0.31%) | 57,324 |
14 Nov 2012 | USD | 3.11 | 3.53 | 3.1 | 3.26 | 3.26 | +0.04 (+1.24%) | 377,294 |
13 Nov 2012 | USD | 3.23 | 3.28 | 3.14 | 3.22 | 3.22 | -0.04 (-1.23%) | 384,228 |
12 Nov 2012 | USD | 3.32 | 3.32 | 3.23 | 3.26 | 3.26 | -0.09 (-2.69%) | 20,927 |
9 Nov 2012 | USD | 3.32 | 3.35 | 3.24 | 3.35 | 3.35 | 0.0 (0.0%) | 33,770 |
8 Nov 2012 | USD | 3.37 | 3.38 | 3.28 | 3.35 | 3.35 | -0.04 (-1.18%) | 50,140 |
7 Nov 2012 | USD | 3.4 | 3.47 | 3.26 | 3.39 | 3.39 | -0.05 (-1.45%) | 60,082 |
6 Nov 2012 | USD | 3.4 | 3.47 | 3.35 | 3.44 | 3.44 | +0.03 (+0.88%) | 34,200 |
5 Nov 2012 | USD | 3.44 | 3.47 | 3.31 | 3.41 | 3.41 | -0.02 (-0.58%) | 41,566 |
2 Nov 2012 | USD | 3.42 | 3.5 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 29,857 |
1 Nov 2012 | USD | 3.47 | 3.52 | 3.26 | 3.43 | 3.43 | -0.01 (-0.29%) | 40,708 |
31 Oct 2012 | USD | 3.35 | 3.45 | 3.21 | 3.44 | 3.44 | +0.06 (+1.78%) | 28,601 |
30 Oct 2012 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.06 (-1.74%) | 29,069 |
25 Oct 2012 | USD | 3.44 | 3.49 | 3.41 | 3.44 | 3.44 | +0.02 (+0.58%) | 46,140 |