Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2013 | USD | 4.02 | 4.2 | 4.01 | 4.18 | 4.18 | +0.17 (+4.24%) | 556,375 |
5 Mar 2013 | USD | 3.91 | 4.05 | 3.9 | 4.01 | 4.01 | +0.08 (+2.04%) | 427,883 |
4 Mar 2013 | USD | 3.94 | 3.94 | 3.86 | 3.93 | 3.93 | 0.0 (0.0%) | 378,557 |
1 Mar 2013 | USD | 3.82 | 3.97 | 3.8 | 3.93 | 3.93 | -0.02 (-0.51%) | 507,723 |
28 Feb 2013 | USD | 3.88 | 3.97 | 3.85 | 3.95 | 3.95 | +0.02 (+0.51%) | 325,786 |
27 Feb 2013 | USD | 3.87 | 3.93 | 3.81 | 3.93 | 3.93 | +0.1 (+2.61%) | 454,357 |
26 Feb 2013 | USD | 3.94 | 3.94 | 3.8 | 3.83 | 3.83 | -0.1 (-2.54%) | 365,921 |
25 Feb 2013 | USD | 3.96 | 3.98 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 365,432 |
22 Feb 2013 | USD | 3.75 | 3.96 | 3.73 | 3.9 | 3.9 | +0.17 (+4.56%) | 470,580 |
21 Feb 2013 | USD | 3.77 | 3.86 | 3.69 | 3.73 | 3.73 | -0.05 (-1.32%) | 647,628 |
20 Feb 2013 | USD | 3.81 | 3.89 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 687,891 |
19 Feb 2013 | USD | 3.68 | 3.8 | 3.63 | 3.78 | 3.78 | +0.15 (+4.13%) | 325,283 |
18 Feb 2013 | USD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 3.77 | 3.77 | 3.61 | 3.63 | 3.63 | -0.14 (-3.71%) | 288,979 |
14 Feb 2013 | USD | 3.85 | 3.88 | 3.73 | 3.77 | 3.77 | -0.07 (-1.82%) | 240,725 |
13 Feb 2013 | USD | 3.74 | 3.89 | 3.74 | 3.84 | 3.84 | +0.11 (+2.95%) | 278,413 |
12 Feb 2013 | USD | 3.71 | 3.78 | 3.66 | 3.73 | 3.73 | +0.03 (+0.81%) | 189,710 |
11 Feb 2013 | USD | 3.75 | 3.78 | 3.65 | 3.7 | 3.7 | -0.02 (-0.54%) | 247,095 |
8 Feb 2013 | USD | 3.75 | 3.79 | 3.71 | 3.72 | 3.72 | -0.04 (-1.06%) | 199,706 |
7 Feb 2013 | USD | 3.87 | 3.8701 | 3.72 | 3.76 | 3.76 | -0.12 (-3.09%) | 291,808 |
6 Feb 2013 | USD | 3.91 | 3.93 | 3.83 | 3.88 | 3.88 | -0.01 (-0.26%) | 148,553 |
5 Feb 2013 | USD | 3.9 | 3.94 | 3.83 | 3.89 | 3.89 | +0.01 (+0.26%) | 183,580 |
4 Feb 2013 | USD | 4.05 | 4.1 | 3.83 | 3.88 | 3.88 | -0.17 (-4.20%) | 406,986 |
1 Feb 2013 | USD | 4.08 | 4.08 | 4.005 | 4.05 | 4.05 | +0.03 (+0.75%) | 243,173 |
31 Jan 2013 | USD | 4.04 | 4.09 | 3.97 | 4.02 | 4.02 | 0.0 (0.0%) | 214,954 |
30 Jan 2013 | USD | 4.12 | 4.19 | 4.01 | 4.02 | 4.02 | -0.1 (-2.43%) | 393,614 |
29 Jan 2013 | USD | 3.92 | 4.12 | 3.92 | 4.12 | 4.12 | +0.22 (+5.64%) | 442,167 |
28 Jan 2013 | USD | 3.94 | 3.98 | 3.85 | 3.9 | 3.9 | -0.02 (-0.51%) | 375,819 |
25 Jan 2013 | USD | 3.96 | 4 | 3.8706 | 3.92 | 3.92 | +0.03 (+0.77%) | 223,346 |
24 Jan 2013 | USD | 3.92 | 3.95 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 355,598 |