Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | USD | 2.29 | 2.35 | 2.23 | 2.35 | 7.05 | +0.04 (+1.73%) | 393,204 |
23 Jan 2013 | USD | 2.29 | 2.49 | 2.18 | 2.31 | 6.93 | -0.79 (-25.48%) | 1,115,523 |
22 Jan 2013 | USD | 3.07 | 3.12 | 2.96 | 3.1 | 9.3 | +0.08 (+2.65%) | 341,269 |
21 Jan 2013 | USD | 3.02 | 3.02 | 3.02 | 3.02 | 9.06 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 2.68 | 3.1 | 2.68 | 3.02 | 9.06 | +0.33 (+12.27%) | 472,120 |
17 Jan 2013 | USD | 2.67 | 2.73 | 2.66 | 2.69 | 8.07 | +0.04 (+1.51%) | 420,204 |
16 Jan 2013 | USD | 2.68 | 2.7 | 2.52 | 2.65 | 7.95 | -0.04 (-1.49%) | 255,596 |
15 Jan 2013 | USD | 2.79 | 2.85 | 2.63 | 2.69 | 8.07 | -0.13 (-4.61%) | 303,487 |
14 Jan 2013 | USD | 2.8 | 2.84 | 2.7894 | 2.82 | 8.46 | +0.01 (+0.36%) | 269,750 |
11 Jan 2013 | USD | 2.77 | 2.84 | 2.73 | 2.81 | 8.43 | +0.05 (+1.81%) | 252,789 |
10 Jan 2013 | USD | 2.69 | 2.78 | 2.66 | 2.76 | 8.28 | +0.09 (+3.37%) | 294,227 |
9 Jan 2013 | USD | 2.64 | 2.75 | 2.64 | 2.67 | 8.01 | +0.05 (+1.91%) | 248,589 |
8 Jan 2013 | USD | 2.58 | 2.63 | 2.5599 | 2.62 | 7.86 | +0.05 (+1.95%) | 63,118 |
7 Jan 2013 | USD | 2.66 | 2.7 | 2.56 | 2.57 | 7.71 | -0.12 (-4.46%) | 63,262 |
4 Jan 2013 | USD | 2.67 | 2.75 | 2.62 | 2.69 | 8.07 | +0.03 (+1.13%) | 197,195 |
3 Jan 2013 | USD | 2.65 | 2.81 | 2.63 | 2.66 | 7.98 | +0.03 (+1.14%) | 143,165 |
2 Jan 2013 | USD | 2.63 | 2.69 | 2.56 | 2.63 | 7.89 | +0.11 (+4.37%) | 144,567 |
1 Jan 2013 | USD | 2.52 | 2.52 | 2.52 | 2.52 | 7.56 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 2.52 | 2.57 | 2.46 | 2.52 | 7.56 | +0.01 (+0.40%) | 175,011 |
28 Dec 2012 | USD | 2.59 | 2.65 | 2.51 | 2.51 | 7.53 | -0.1 (-3.83%) | 311,941 |
27 Dec 2012 | USD | 2.54 | 2.64 | 2.54 | 2.61 | 7.83 | +0.08 (+3.16%) | 138,880 |
26 Dec 2012 | USD | 2.7 | 2.7 | 2.44 | 2.53 | 7.59 | -0.16 (-5.95%) | 181,174 |
25 Dec 2012 | USD | 2.69 | 2.69 | 2.69 | 2.69 | 8.07 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 2.66 | 2.69 | 2.59 | 2.69 | 8.07 | +0.03 (+1.13%) | 45,277 |
21 Dec 2012 | USD | 2.64 | 2.68 | 2.5 | 2.66 | 7.98 | +0.03 (+1.14%) | 2,051,286 |
20 Dec 2012 | USD | 2.76 | 2.79 | 2.59 | 2.63 | 7.89 | -0.14 (-5.05%) | 248,350 |
19 Dec 2012 | USD | 2.78 | 2.83 | 2.68 | 2.77 | 8.31 | 0.0 (0.0%) | 367,915 |
18 Dec 2012 | USD | 2.77 | 2.82 | 2.74 | 2.77 | 8.31 | 0.0 (0.0%) | 230,833 |
17 Dec 2012 | USD | 2.67 | 2.77 | 2.63 | 2.77 | 8.31 | +0.11 (+4.14%) | 202,276 |
14 Dec 2012 | USD | 2.49 | 2.68 | 2.49 | 2.66 | 7.98 | +0.15 (+5.98%) | 251,227 |