Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2012 | USD | 3.93 | 4.07 | 3.85 | 3.87 | 3.87 | +0.07 (+1.84%) | 20,665 |
14 Aug 2012 | USD | 3.81 | 3.99 | 3.8 | 3.8 | 3.8 | +0.05 (+1.33%) | 27,034 |
13 Aug 2012 | USD | 3.91 | 4.05 | 3.7 | 3.75 | 3.75 | -0.2 (-5.06%) | 86,375 |
10 Aug 2012 | USD | 3.93 | 4.1 | 3.91 | 3.95 | 3.95 | +0.06 (+1.54%) | 18,089 |
9 Aug 2012 | USD | 4.38 | 4.38 | 3.81 | 3.89 | 3.89 | +0.11 (+2.91%) | 25,341 |
8 Aug 2012 | USD | 3.64 | 3.8 | 3.64 | 3.78 | 3.78 | +0.14 (+3.85%) | 13,248 |
7 Aug 2012 | USD | 3.65 | 3.67 | 3.48 | 3.64 | 3.64 | -0.02 (-0.55%) | 9,470 |
6 Aug 2012 | USD | 3.53 | 3.69 | 3.5 | 3.66 | 3.66 | +0.1 (+2.81%) | 3,560 |
3 Aug 2012 | USD | 3.688 | 3.688 | 3.55 | 3.56 | 3.56 | +0.06 (+1.71%) | 4,526 |
2 Aug 2012 | USD | 3.59 | 3.69 | 3.5 | 3.5 | 3.5 | -0.11 (-3.05%) | 6,909 |
1 Aug 2012 | USD | 3.53 | 3.74 | 3.53 | 3.61 | 3.61 | -0.09 (-2.43%) | 4,600 |
31 Jul 2012 | USD | 3.52 | 3.73 | 3.5 | 3.7 | 3.7 | +0.16 (+4.52%) | 7,800 |
30 Jul 2012 | USD | 3.45 | 3.59 | 3.3 | 3.54 | 3.54 | +0.15 (+4.42%) | 19,193 |
27 Jul 2012 | USD | 3.53 | 3.6 | 3.39 | 3.39 | 3.39 | -0.15 (-4.24%) | 8,901 |
26 Jul 2012 | USD | 3.39 | 3.57 | 3.362 | 3.54 | 3.54 | +0.24 (+7.27%) | 7,486 |
25 Jul 2012 | USD | 3.39 | 3.4095 | 3.172 | 3.3 | 3.3 | -0.1 (-2.94%) | 50,964 |
24 Jul 2012 | USD | 3.44 | 3.472 | 3.22 | 3.4 | 3.4 | -0.01 (-0.29%) | 22,877 |
23 Jul 2012 | USD | 3.54 | 3.59 | 3.4 | 3.41 | 3.41 | -0.15 (-4.21%) | 7,956 |
20 Jul 2012 | USD | 3.6307 | 3.6307 | 3.56 | 3.56 | 3.56 | -0.11 (-3.00%) | 5,065 |
19 Jul 2012 | USD | 3.71 | 3.76 | 3.61 | 3.67 | 3.67 | 0.0 (0.0%) | 6,404 |
18 Jul 2012 | USD | 3.65 | 3.6799 | 3.6135 | 3.67 | 3.67 | +0.01 (+0.27%) | 2,887 |
17 Jul 2012 | USD | 3.77 | 3.78 | 3.66 | 3.66 | 3.66 | -0.04 (-1.08%) | 10,452 |
16 Jul 2012 | USD | 3.85 | 3.8601 | 3.7 | 3.7 | 3.7 | -0.11 (-2.89%) | 1,912 |
13 Jul 2012 | USD | 3.7 | 3.85 | 3.7 | 3.81 | 3.81 | +0.21 (+5.83%) | 11,225 |
12 Jul 2012 | USD | 3.8 | 3.8301 | 3.59 | 3.6 | 3.6 | -0.17 (-4.51%) | 11,232 |
11 Jul 2012 | USD | 3.81 | 3.85 | 3.73 | 3.77 | 3.77 | +0.04 (+1.07%) | 14,800 |
10 Jul 2012 | USD | 4 | 4.01 | 3.73 | 3.73 | 3.73 | -0.22 (-5.57%) | 27,936 |
9 Jul 2012 | USD | 4 | 4.09 | 3.8901 | 3.95 | 3.95 | -0.03 (-0.75%) | 8,376 |
6 Jul 2012 | USD | 4.01 | 4.03 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 10,391 |
5 Jul 2012 | USD | 3.99 | 4.02 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 7,328 |