Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | USD | 4.18 | 4.29 | 4.1 | 4.1 | 615 | -0.07 (-1.68%) | 797,400 |
12 Dec 2012 | USD | 3.9 | 4.31 | 3.89 | 4.17 | 625.5 | -0.27 (-6.08%) | 1,427,600 |
11 Dec 2012 | USD | 4.14 | 4.45 | 4.11 | 4.44 | 666 | +0.35 (+8.56%) | 859,200 |
10 Dec 2012 | USD | 4 | 4.12 | 3.99 | 4.09 | 613.5 | +0.1 (+2.51%) | 496,100 |
7 Dec 2012 | USD | 4.14 | 4.14 | 3.99 | 3.99 | 598.5 | -0.12 (-2.92%) | 394,600 |
6 Dec 2012 | USD | 4.07 | 4.14 | 4.05 | 4.11 | 616.5 | +0.04 (+0.98%) | 354,000 |
5 Dec 2012 | USD | 4.22 | 4.3 | 4.04 | 4.07 | 610.5 | -0.12 (-2.86%) | 605,500 |
4 Dec 2012 | USD | 4.26 | 4.33 | 4.18 | 4.19 | 628.5 | -0.08 (-1.87%) | 359,200 |
3 Dec 2012 | USD | 4.42 | 4.45 | 4.25 | 4.27 | 640.5 | -0.11 (-2.51%) | 371,100 |
30 Nov 2012 | USD | 4.45 | 4.49 | 4.26 | 4.38 | 657 | -0.05 (-1.13%) | 586,400 |
29 Nov 2012 | USD | 4.46 | 4.62 | 4.4 | 4.43 | 664.5 | -0.02 (-0.45%) | 469,700 |
28 Nov 2012 | USD | 4.56 | 4.56 | 4.4 | 4.45 | 667.5 | -0.13 (-2.84%) | 404,500 |
27 Nov 2012 | USD | 4.46 | 4.77 | 4.46 | 4.58 | 687 | +0.08 (+1.78%) | 815,500 |
26 Nov 2012 | USD | 4.41 | 4.56 | 4.38 | 4.5 | 675 | +0.12 (+2.74%) | 627,400 |
23 Nov 2012 | USD | 4.33 | 4.42 | 4.32 | 4.38 | 657 | +0.08 (+1.86%) | 396,800 |
22 Nov 2012 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 645 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 4.22 | 4.38 | 4.2 | 4.3 | 645 | +0.07 (+1.65%) | 655,600 |
20 Nov 2012 | USD | 4.23 | 4.28 | 4.18 | 4.23 | 634.5 | 0.0 (0.0%) | 547,700 |
19 Nov 2012 | USD | 4.27 | 4.38 | 4.12 | 4.23 | 634.5 | +0.01 (+0.24%) | 652,200 |
16 Nov 2012 | USD | 4.16 | 4.4 | 4.08 | 4.22 | 633 | +0.05 (+1.20%) | 637,100 |
15 Nov 2012 | USD | 4.26 | 4.44 | 4.15 | 4.17 | 625.5 | +0.05 (+1.21%) | 878,500 |
14 Nov 2012 | USD | 4.47 | 4.5 | 4.08 | 4.12 | 618 | -0.33 (-7.42%) | 771,100 |
13 Nov 2012 | USD | 4.56 | 4.56 | 4.38 | 4.45 | 667.5 | -0.15 (-3.26%) | 511,000 |
12 Nov 2012 | USD | 4.72 | 4.75 | 4.56 | 4.6 | 690 | -0.09 (-1.92%) | 552,300 |
9 Nov 2012 | USD | 4.51 | 4.72 | 4.5 | 4.69 | 703.5 | +0.16 (+3.53%) | 490,400 |
8 Nov 2012 | USD | 4.54 | 4.6 | 4.48 | 4.53 | 679.5 | -0.03 (-0.66%) | 507,500 |
7 Nov 2012 | USD | 4.74 | 4.85 | 4.52 | 4.56 | 684 | -0.1 (-2.15%) | 365,600 |
6 Nov 2012 | USD | 4.75 | 4.84 | 4.55 | 4.66 | 699 | -0.1 (-2.10%) | 497,400 |
5 Nov 2012 | USD | 4.56 | 4.82 | 4.56 | 4.76 | 714 | +0.21 (+4.62%) | 339,500 |
2 Nov 2012 | USD | 4.68 | 4.78 | 4.51 | 4.55 | 682.5 | -0.1 (-2.15%) | 579,100 |