Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2012 | USD | 5.65 | 5.66 | 5.5 | 5.5 | 5.5 | -0.15 (-2.65%) | 306,277 |
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 | 5.75 | 5.78 | 5.63 | 5.65 | 5.65 | -0.12 (-2.08%) | 221,531 |
25 Oct 2012 | USD | 5.78 | 5.83 | 5.72 | 5.77 | 5.77 | -0.03 (-0.52%) | 217,149 |
24 Oct 2012 | USD | 5.87 | 5.8799 | 5.75 | 5.8 | 5.8 | -0.06 (-1.02%) | 202,697 |
23 Oct 2012 | USD | 5.95 | 5.955 | 5.82 | 5.86 | 5.86 | -0.08 (-1.35%) | 177,631 |
22 Oct 2012 | USD | 5.85 | 5.96 | 5.82 | 5.94 | 5.94 | +0.07 (+1.19%) | 248,050 |
19 Oct 2012 | USD | 5.86 | 5.89 | 5.85 | 5.87 | 5.87 | -0.02 (-0.34%) | 146,277 |
18 Oct 2012 | USD | 5.81 | 5.93 | 5.81 | 5.89 | 5.89 | +0.04 (+0.68%) | 222,845 |
17 Oct 2012 | USD | 5.76 | 5.87 | 5.71 | 5.85 | 5.85 | +0.09 (+1.56%) | 259,666 |
16 Oct 2012 | USD | 5.73 | 5.8 | 5.7 | 5.76 | 5.76 | +0.01 (+0.17%) | 204,358 |
15 Oct 2012 | USD | 5.73 | 5.77 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 149,264 |
12 Oct 2012 | USD | 5.8 | 5.82 | 5.71 | 5.75 | 5.75 | 0.0 (0.0%) | 105,261 |
11 Oct 2012 | USD | 5.76 | 5.79 | 5.72 | 5.75 | 5.75 | -0.02 (-0.35%) | 142,639 |
10 Oct 2012 | USD | 5.8 | 5.81 | 5.7 | 5.77 | 5.77 | -0.06 (-1.03%) | 230,426 |
9 Oct 2012 | USD | 5.82 | 5.86 | 5.79 | 5.83 | 5.83 | +0.03 (+0.52%) | 167,812 |
8 Oct 2012 | USD | 5.83 | 5.85 | 5.8 | 5.8 | 5.8 | -0.03 (-0.51%) | 141,712 |
5 Oct 2012 | USD | 5.83 | 5.8901 | 5.79 | 5.83 | 5.83 | +0.03 (+0.52%) | 114,348 |
4 Oct 2012 | USD | 5.79 | 5.82 | 5.7401 | 5.8 | 5.8 | +0.03 (+0.52%) | 152,391 |
3 Oct 2012 | USD | 5.7 | 5.83 | 5.69 | 5.77 | 5.77 | +0.08 (+1.41%) | 156,753 |
2 Oct 2012 | USD | 5.68 | 5.72 | 5.67 | 5.69 | 5.69 | +0.02 (+0.35%) | 200,501 |
1 Oct 2012 | USD | 5.8 | 5.83 | 5.66 | 5.67 | 5.67 | -0.13 (-2.24%) | 330,016 |
28 Sep 2012 | USD | 5.77 | 5.83 | 5.77 | 5.8 | 5.8 | +0.02 (+0.35%) | 177,862 |
27 Sep 2012 | USD | 5.86 | 5.89 | 5.76 | 5.78 | 5.78 | -0.05 (-0.86%) | 255,137 |
26 Sep 2012 | USD | 5.94 | 6 | 5.79 | 5.83 | 5.83 | -0.09 (-1.52%) | 288,126 |
25 Sep 2012 | USD | 6.12 | 6.12 | 5.91 | 5.92 | 5.92 | -0.12 (-1.99%) | 384,846 |
24 Sep 2012 | USD | 6.1 | 6.12 | 6.04 | 6.04 | 6.04 | -0.09 (-1.47%) | 197,789 |
21 Sep 2012 | USD | 6.16 | 6.17 | 6.11 | 6.13 | 6.13 | -0.04 (-0.65%) | 163,425 |
20 Sep 2012 | USD | 6.11 | 6.18 | 6.1 | 6.17 | 6.17 | +0.02 (+0.33%) | 504,792 |