Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | USD | 3.03 | 3.2 | 2.9801 | 3.15 | 3.15 | +0.076 (+2.46%) | 14,600 |
18 Dec 2012 | USD | 3.02 | 3.12 | 3.02 | 3.0744 | 3.0744 | +0.054 (+1.80%) | 13,135 |
17 Dec 2012 | USD | 3 | 3.05 | 2.9465 | 3.02 | 3.02 | +0.02 (+0.67%) | 6,024 |
14 Dec 2012 | USD | 3.21 | 3.21 | 2.91 | 3 | 3 | -0.2 (-6.25%) | 18,801 |
13 Dec 2012 | USD | 2.98 | 3.2 | 2.98 | 3.2 | 3.2 | +0.24 (+8.11%) | 9,085 |
12 Dec 2012 | USD | 2.97 | 3.05 | 2.88 | 2.96 | 2.96 | -0.05 (-1.66%) | 60,455 |
11 Dec 2012 | USD | 2.99 | 3.08 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 48,835 |
10 Dec 2012 | USD | 3.11 | 3.15 | 3 | 3 | 3 | -0.11 (-3.54%) | 64,024 |
7 Dec 2012 | USD | 3.13 | 3.16 | 3.08 | 3.11 | 3.11 | -0.04 (-1.27%) | 17,485 |
6 Dec 2012 | USD | 3.12 | 3.23 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 23,804 |
5 Dec 2012 | USD | 3.17 | 3.26 | 3.13 | 3.13 | 3.13 | -0.07 (-2.19%) | 27,219 |
4 Dec 2012 | USD | 3.23 | 3.3 | 3.19 | 3.2001 | 3.2001 | -0.04 (-1.23%) | 20,475 |
3 Dec 2012 | USD | 3.24 | 3.3 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 10,777 |
30 Nov 2012 | USD | 3.23 | 3.32 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 8,106 |
29 Nov 2012 | USD | 3.21 | 3.29 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 8,162 |
28 Nov 2012 | USD | 3.26 | 3.26 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 8,445 |
27 Nov 2012 | USD | 3.24 | 3.3 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 11,500 |
26 Nov 2012 | USD | 3.2 | 3.3 | 3.2 | 3.24 | 3.24 | +0.01 (+0.31%) | 14,101 |
23 Nov 2012 | USD | 3.22 | 3.27 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 16,029 |
22 Nov 2012 | USD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 3.21 | 3.25 | 3.16 | 3.22 | 3.22 | -0.04 (-1.23%) | 14,134 |
20 Nov 2012 | USD | 3.2 | 3.26 | 3.2 | 3.26 | 3.26 | 0.0 (0.0%) | 11,658 |
19 Nov 2012 | USD | 3.2 | 3.42 | 3.2 | 3.26 | 3.26 | +0.05 (+1.56%) | 19,521 |
16 Nov 2012 | USD | 3.2 | 3.27 | 3.16 | 3.21 | 3.21 | +0.01 (+0.31%) | 21,238 |
15 Nov 2012 | USD | 3.16 | 3.236 | 3.16 | 3.2 | 3.2 | +0.08 (+2.56%) | 18,380 |
14 Nov 2012 | USD | 3.24 | 3.305 | 3.12 | 3.12 | 3.12 | -0.2 (-6.02%) | 22,253 |
13 Nov 2012 | USD | 3.44 | 3.44 | 3.07 | 3.32 | 3.32 | -0.18 (-5.14%) | 32,952 |
12 Nov 2012 | USD | 3.73 | 3.73 | 3.5 | 3.5 | 3.5 | -0.25 (-6.67%) | 27,548 |
9 Nov 2012 | USD | 3.85 | 3.85 | 3.74 | 3.75 | 3.75 | -0.11 (-2.85%) | 5,529 |
8 Nov 2012 | USD | 3.86 | 3.86 | 3.85 | 3.86 | 3.86 | +0.02 (+0.52%) | 1,633 |