Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | USD | 4.09 | 4.19 | 4.04 | 4.05 | 607.5 | -0.01 (-0.25%) | 838,400 |
23 Jan 2013 | USD | 4.06 | 4.09 | 4.04 | 4.06 | 609 | +0.02 (+0.50%) | 527,300 |
22 Jan 2013 | USD | 4.05 | 4.11 | 4 | 4.04 | 606 | +0.01 (+0.25%) | 820,700 |
21 Jan 2013 | USD | 4.03 | 4.03 | 4.03 | 4.03 | 604.5 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 4.18 | 4.18 | 4.03 | 4.03 | 604.5 | -0.14 (-3.36%) | 921,200 |
17 Jan 2013 | USD | 4.25 | 4.25 | 4.1 | 4.17 | 625.5 | -0.08 (-1.88%) | 646,300 |
16 Jan 2013 | USD | 4.42 | 4.48 | 4.22 | 4.25 | 637.5 | -0.17 (-3.85%) | 1,265,800 |
15 Jan 2013 | USD | 4.45 | 4.51 | 4.4 | 4.42 | 663 | -0.04 (-0.90%) | 558,500 |
14 Jan 2013 | USD | 4.5 | 4.62 | 4.42 | 4.46 | 669 | -0.03 (-0.67%) | 782,900 |
11 Jan 2013 | USD | 4.54 | 4.56 | 4.46 | 4.49 | 673.5 | -0.03 (-0.66%) | 392,000 |
10 Jan 2013 | USD | 4.7 | 4.75 | 4.47 | 4.52 | 678 | -0.15 (-3.21%) | 530,900 |
9 Jan 2013 | USD | 4.49 | 4.7 | 4.47 | 4.67 | 700.5 | +0.25 (+5.66%) | 773,600 |
8 Jan 2013 | USD | 4.43 | 4.47 | 4.29 | 4.42 | 663 | 0.0 (0.0%) | 484,200 |
7 Jan 2013 | USD | 4.5 | 4.5 | 4.37 | 4.42 | 663 | -0.07 (-1.56%) | 351,100 |
4 Jan 2013 | USD | 4.43 | 4.52 | 4.25 | 4.49 | 673.5 | +0.1 (+2.28%) | 477,100 |
3 Jan 2013 | USD | 4.53 | 4.64 | 4.37 | 4.39 | 658.5 | -0.14 (-3.09%) | 731,800 |
2 Jan 2013 | USD | 4.27 | 4.54 | 4.24 | 4.53 | 679.5 | +0.37 (+8.89%) | 914,100 |
1 Jan 2013 | USD | 4.16 | 4.16 | 4.16 | 4.16 | 624 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 4.2 | 4.21 | 4.06 | 4.16 | 624 | -0.05 (-1.19%) | 580,800 |
28 Dec 2012 | USD | 4.17 | 4.26 | 4.1 | 4.21 | 631.5 | 0.0 (0.0%) | 435,700 |
27 Dec 2012 | USD | 4.24 | 4.34 | 4.12 | 4.21 | 631.5 | -0.02 (-0.47%) | 558,800 |
26 Dec 2012 | USD | 4.15 | 4.25 | 4.08 | 4.23 | 634.5 | +0.1 (+2.42%) | 598,800 |
25 Dec 2012 | USD | 4.13 | 4.13 | 4.13 | 4.13 | 619.5 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 4.07 | 4.13 | 3.99 | 4.13 | 619.5 | +0.08 (+1.98%) | 330,800 |
21 Dec 2012 | USD | 3.97 | 4.15 | 3.9 | 4.05 | 607.5 | +0.04 (+1.00%) | 2,478,500 |
20 Dec 2012 | USD | 4.02 | 4.09 | 3.97 | 4.01 | 601.5 | -0.02 (-0.50%) | 721,200 |
19 Dec 2012 | USD | 4.11 | 4.16 | 4.01 | 4.03 | 604.5 | -0.09 (-2.18%) | 634,100 |
18 Dec 2012 | USD | 4.07 | 4.18 | 3.98 | 4.12 | 618 | +0.05 (+1.23%) | 672,000 |
17 Dec 2012 | USD | 4.11 | 4.35 | 4.03 | 4.07 | 610.5 | -0.01 (-0.25%) | 626,200 |
14 Dec 2012 | USD | 4.11 | 4.18 | 4.05 | 4.08 | 612 | -0.02 (-0.49%) | 601,000 |