Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2012 | USD | 5.82 | 5.82 | 5.6 | 5.64 | 5.64 | -0.16 (-2.76%) | 10,700 |
22 Nov 2012 | USD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 5.58 | 5.84 | 5.55 | 5.8 | 5.8 | +0.2 (+3.57%) | 16,000 |
20 Nov 2012 | USD | 5.76 | 5.76 | 5.53 | 5.6 | 5.6 | -0.17 (-2.95%) | 7,200 |
19 Nov 2012 | USD | 6 | 6.12 | 5.56 | 5.77 | 5.77 | -0.05 (-0.86%) | 92,900 |
16 Nov 2012 | USD | 5.67 | 5.95 | 5.55 | 5.82 | 5.82 | +0.13 (+2.28%) | 59,700 |
15 Nov 2012 | USD | 5.75 | 5.75 | 5.35 | 5.69 | 5.69 | +0.09 (+1.61%) | 86,300 |
14 Nov 2012 | USD | 5.4 | 5.76 | 5.12 | 5.6 | 5.6 | +0.16 (+2.94%) | 84,300 |
13 Nov 2012 | USD | 5.23 | 5.49 | 5.23 | 5.44 | 5.44 | +0.19 (+3.62%) | 51,200 |
12 Nov 2012 | USD | 4.95 | 5.43 | 4.91 | 5.25 | 5.25 | +0.34 (+6.92%) | 115,900 |
9 Nov 2012 | USD | 4.92 | 5.25 | 4.79 | 4.91 | 4.91 | -0.01 (-0.20%) | 145,600 |
8 Nov 2012 | USD | 5.01 | 5.22 | 4.44 | 4.92 | 4.92 | -1.33 (-21.28%) | 635,300 |
7 Nov 2012 | USD | 6 | 6.3 | 5.96 | 6.25 | 6.25 | +0.19 (+3.14%) | 306,200 |
6 Nov 2012 | USD | 5.95 | 6.09 | 5.935 | 6.06 | 6.06 | +0.11 (+1.85%) | 271,700 |
5 Nov 2012 | USD | 5.88 | 6 | 5.811 | 5.95 | 5.95 | +0.05 (+0.85%) | 181,300 |
2 Nov 2012 | USD | 6.01 | 6.13 | 5.82 | 5.9 | 5.9 | -0.13 (-2.16%) | 26,800 |
1 Nov 2012 | USD | 5.97 | 6.29 | 5.88 | 6.03 | 6.03 | +0.1 (+1.69%) | 82,400 |
31 Oct 2012 | USD | 5.64 | 6 | 5.62 | 5.93 | 5.93 | +0.28 (+4.96%) | 101,200 |
30 Oct 2012 | USD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 5.57 | 5.66 | 5.55 | 5.65 | 5.65 | +0.12 (+2.17%) | 86,700 |
25 Oct 2012 | USD | 5.55 | 5.576 | 5.44 | 5.53 | 5.53 | +0.05 (+0.91%) | 48,900 |
24 Oct 2012 | USD | 5.53 | 5.53 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 12,000 |
23 Oct 2012 | USD | 5.58 | 5.62 | 5.48 | 5.48 | 5.48 | -0.15 (-2.66%) | 41,600 |
22 Oct 2012 | USD | 5.52 | 5.71 | 5.43 | 5.63 | 5.63 | +0.14 (+2.55%) | 65,000 |
19 Oct 2012 | USD | 5.69 | 5.73 | 5.41 | 5.49 | 5.49 | -0.2 (-3.51%) | 80,800 |
18 Oct 2012 | USD | 5.7 | 5.92 | 5.61 | 5.69 | 5.69 | +0.15 (+2.71%) | 75,000 |
17 Oct 2012 | USD | 6.04 | 6.04 | 5.37 | 5.54 | 5.54 | -0.46 (-7.67%) | 168,000 |
16 Oct 2012 | USD | 6.06 | 6.06 | 5.87 | 6 | 6 | 0.0 (0.0%) | 72,500 |
15 Oct 2012 | USD | 6.01 | 6.19 | 5.71 | 6 | 6 | +0.05 (+0.84%) | 157,500 |