Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2013 | USD | 5.76 | 5.9 | 5.76 | 5.86 | 5.86 | +0.15 (+2.63%) | 23,500 |
3 Jan 2013 | USD | 5.87 | 5.899 | 5.71 | 5.71 | 5.71 | -0.12 (-2.06%) | 19,200 |
2 Jan 2013 | USD | 5.84 | 6.01 | 5.73 | 5.83 | 5.83 | +0.06 (+1.04%) | 45,100 |
1 Jan 2013 | USD | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 5.65 | 5.81 | 5.65 | 5.77 | 5.77 | +0.17 (+3.04%) | 36,100 |
28 Dec 2012 | USD | 5.56 | 5.77 | 5.43 | 5.6 | 5.6 | +0.02 (+0.36%) | 33,100 |
27 Dec 2012 | USD | 5.51 | 5.71 | 5.43 | 5.58 | 5.58 | +0.08 (+1.45%) | 25,700 |
26 Dec 2012 | USD | 5.65 | 5.76 | 5.48 | 5.5 | 5.5 | -0.14 (-2.48%) | 236,500 |
25 Dec 2012 | USD | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 5.76 | 5.82 | 5.64 | 5.64 | 5.64 | -0.16 (-2.76%) | 3,700 |
21 Dec 2012 | USD | 5.78 | 5.87 | 5.6 | 5.8 | 5.8 | -0.02 (-0.34%) | 180,500 |
20 Dec 2012 | USD | 5.7 | 5.885 | 5.7 | 5.82 | 5.82 | +0.14 (+2.46%) | 121,400 |
19 Dec 2012 | USD | 5.63 | 5.73 | 5.48 | 5.68 | 5.68 | +0.1 (+1.79%) | 428,300 |
18 Dec 2012 | USD | 5.58 | 5.645 | 5.42 | 5.58 | 5.58 | +0.12 (+2.20%) | 83,700 |
17 Dec 2012 | USD | 5.31 | 5.52 | 5.26 | 5.46 | 5.46 | +0.17 (+3.21%) | 71,400 |
14 Dec 2012 | USD | 5.28 | 5.415 | 5.23 | 5.29 | 5.29 | -0.01 (-0.19%) | 37,200 |
13 Dec 2012 | USD | 5.66 | 5.66 | 5.28 | 5.3 | 5.3 | -0.01 (-0.19%) | 26,500 |
12 Dec 2012 | USD | 5.3 | 5.38 | 5.28 | 5.31 | 5.31 | -0.01 (-0.19%) | 45,700 |
11 Dec 2012 | USD | 5.36 | 5.45 | 5.28 | 5.32 | 5.32 | +0.01 (+0.19%) | 31,600 |
10 Dec 2012 | USD | 5.28 | 5.37 | 5.26 | 5.31 | 5.31 | -0.02 (-0.38%) | 25,200 |
7 Dec 2012 | USD | 5.51 | 5.6 | 5.19 | 5.33 | 5.33 | -0.11 (-2.02%) | 20,500 |
6 Dec 2012 | USD | 5.4 | 5.6 | 5.34 | 5.44 | 5.44 | +0.05 (+0.93%) | 9,000 |
5 Dec 2012 | USD | 5.39 | 5.7 | 5.34 | 5.39 | 5.39 | -0.01 (-0.19%) | 38,500 |
4 Dec 2012 | USD | 5.9 | 5.9 | 5.39 | 5.4 | 5.4 | -0.15 (-2.70%) | 63,600 |
3 Dec 2012 | USD | 5.87 | 5.9 | 5.48 | 5.55 | 5.55 | -0.28 (-4.80%) | 79,000 |
30 Nov 2012 | USD | 5.47 | 5.87 | 5.46 | 5.83 | 5.83 | +0.39 (+7.17%) | 67,200 |
29 Nov 2012 | USD | 5.4 | 5.67 | 5.34 | 5.44 | 5.44 | +0.04 (+0.74%) | 94,600 |
28 Nov 2012 | USD | 5.37 | 5.459 | 5.3 | 5.4 | 5.4 | +0.01 (+0.19%) | 81,400 |
27 Nov 2012 | USD | 5.45 | 5.545 | 5.35 | 5.39 | 5.39 | -0.1 (-1.82%) | 80,600 |
26 Nov 2012 | USD | 5.58 | 5.66 | 5.45 | 5.49 | 5.49 | -0.15 (-2.66%) | 69,300 |