Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2012 | USD | 5.5188 | 5.6838 | 5.3288 | 5.4888 | 3.5945 | -0.04 (-0.72%) | 1,061,723 |
27 Dec 2012 | USD | 5.8887 | 5.9387 | 5.4288 | 5.5288 | 3.6207 | -0.27 (-4.65%) | 1,420,260 |
26 Dec 2012 | USD | 5.4088 | 5.9987 | 5.3688 | 5.7987 | 3.7974 | +0.369 (+6.79%) | 1,941,312 |
25 Dec 2012 | USD | 5.43 | 5.43 | 5.43 | 5.43 | 3.556 | +0.001 (+0.02%) | 0 |
24 Dec 2012 | USD | 5.4388 | 5.4988 | 5.3089 | 5.4288 | 3.5552 | -0.02 (-0.37%) | 387,840 |
21 Dec 2012 | USD | 5.2788 | 5.5088 | 5.2189 | 5.4488 | 3.5683 | +0.01 (+0.18%) | 1,856,607 |
20 Dec 2012 | USD | 5.3688 | 5.5588 | 5.1789 | 5.4388 | 3.5618 | +0.09 (+1.68%) | 1,368,588 |
19 Dec 2012 | USD | 5.1889 | 5.4488 | 5.1889 | 5.3488 | 3.5028 | +0.18 (+3.48%) | 1,212,629 |
18 Dec 2012 | USD | 5.2289 | 5.2688 | 5.0489 | 5.1689 | 3.385 | -0.065 (-1.24%) | 1,116,702 |
17 Dec 2012 | USD | 5.4188 | 5.4568 | 5.0889 | 5.2339 | 3.4276 | -0.175 (-3.23%) | 960,562 |
14 Dec 2012 | USD | 5.2888 | 5.5488 | 5.2688 | 5.4088 | 3.5421 | +0.12 (+2.27%) | 1,090,817 |
13 Dec 2012 | USD | 5.4688 | 5.5588 | 5.2089 | 5.2888 | 3.4635 | -0.18 (-3.29%) | 1,541,888 |
12 Dec 2012 | USD | 5.1889 | 5.5938 | 5.1889 | 5.4688 | 3.5814 | +0.28 (+5.39%) | 2,158,685 |
11 Dec 2012 | USD | 5.0089 | 5.2738 | 4.9989 | 5.1889 | 3.3981 | +0.22 (+4.43%) | 1,243,141 |
10 Dec 2012 | USD | 4.8289 | 5.0489 | 4.7994 | 4.9689 | 3.254 | +0.14 (+2.90%) | 1,024,259 |
7 Dec 2012 | USD | 4.649 | 4.8289 | 4.644 | 4.8289 | 3.1623 | +0.23 (+5.00%) | 903,540 |
6 Dec 2012 | USD | 4.509 | 4.709 | 4.509 | 4.599 | 3.0118 | 0.0 (0.0%) | 441,416 |
5 Dec 2012 | USD | 4.619 | 4.739 | 4.599 | 4.599 | 3.0118 | 0.0 (0.0%) | 652,002 |
4 Dec 2012 | USD | 4.609 | 4.679 | 4.529 | 4.599 | 3.0118 | -0.03 (-0.64%) | 734,092 |
3 Dec 2012 | USD | 4.599 | 4.659 | 4.519 | 4.6287 | 3.0312 | +0.045 (+0.98%) | 540,721 |
30 Nov 2012 | USD | 4.569 | 4.679 | 4.399 | 4.584 | 3.002 | +0.015 (+0.33%) | 604,905 |
29 Nov 2012 | USD | 4.599 | 4.599 | 4.434 | 4.569 | 2.9921 | +0.02 (+0.44%) | 500,145 |
28 Nov 2012 | USD | 4.349 | 4.579 | 4.2691 | 4.549 | 2.979 | +0.16 (+3.65%) | 850,907 |
27 Nov 2012 | USD | 4.1391 | 4.499 | 4.1091 | 4.389 | 2.8743 | +0.245 (+5.91%) | 1,053,643 |
26 Nov 2012 | USD | 4.0791 | 4.1791 | 4.0497 | 4.1441 | 2.7139 | +0.045 (+1.10%) | 517,000 |
23 Nov 2012 | USD | 3.9991 | 4.1691 | 3.9991 | 4.0991 | 2.6844 | +0.099 (+2.48%) | 295,172 |
22 Nov 2012 | USD | 4 | 4 | 4 | 4 | 2.6195 | +0.001 (+0.02%) | 0 |
21 Nov 2012 | USD | 3.9891 | 4.0092 | 3.9091 | 3.9991 | 2.6189 | +0.01 (+0.25%) | 370,065 |
20 Nov 2012 | USD | 3.9891 | 4.0541 | 3.9491 | 3.9891 | 2.6124 | -0.005 (-0.13%) | 482,562 |
19 Nov 2012 | USD | 4.0691 | 4.1241 | 3.9491 | 3.9941 | 2.6157 | -0.005 (-0.13%) | 744,383 |