Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | USD | 4.7 | 4.83 | 4.59 | 4.65 | 697.5 | -0.07 (-1.48%) | 421,900 |
31 Oct 2012 | USD | 4.89 | 4.92 | 4.69 | 4.72 | 708 | -0.15 (-3.08%) | 456,400 |
30 Oct 2012 | USD | 4.87 | 4.87 | 4.87 | 4.87 | 730.5 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 4.87 | 4.87 | 4.87 | 4.87 | 730.5 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 5.14 | 5.24 | 4.8 | 4.87 | 730.5 | -0.27 (-5.25%) | 860,900 |
25 Oct 2012 | USD | 5.05 | 5.25 | 5.04 | 5.14 | 771 | +0.1 (+1.98%) | 921,000 |
24 Oct 2012 | USD | 4.99 | 5.1 | 4.88 | 5.04 | 756 | +0.04 (+0.80%) | 673,200 |
23 Oct 2012 | USD | 4.93 | 5.07 | 4.81 | 5 | 750 | -0.02 (-0.40%) | 1,112,400 |
22 Oct 2012 | USD | 4.59 | 5.11 | 4.45 | 5.02 | 753 | +0.67 (+15.40%) | 2,059,900 |
19 Oct 2012 | USD | 4.65 | 4.68 | 3.36 | 4.35 | 652.5 | -0.32 (-6.85%) | 7,227,000 |
18 Oct 2012 | USD | 4.85 | 4.86 | 4.57 | 4.67 | 700.5 | -0.19 (-3.91%) | 953,200 |
17 Oct 2012 | USD | 4.82 | 5.01 | 4.79 | 4.86 | 729 | +0.11 (+2.32%) | 427,600 |
16 Oct 2012 | USD | 4.78 | 4.86 | 4.71 | 4.75 | 712.5 | +0.04 (+0.85%) | 441,400 |
15 Oct 2012 | USD | 4.82 | 4.85 | 4.67 | 4.71 | 706.5 | -0.09 (-1.88%) | 551,400 |
12 Oct 2012 | USD | 4.95 | 4.98 | 4.79 | 4.8 | 720 | -0.11 (-2.24%) | 489,000 |
11 Oct 2012 | USD | 4.98 | 5.13 | 4.88 | 4.91 | 736.5 | -0.03 (-0.61%) | 454,300 |
10 Oct 2012 | USD | 5.02 | 5.05 | 4.9 | 4.94 | 741 | -0.09 (-1.79%) | 454,800 |
9 Oct 2012 | USD | 5.17 | 5.19 | 5 | 5.03 | 754.5 | -0.12 (-2.33%) | 299,200 |
8 Oct 2012 | USD | 5.09 | 5.29 | 5.09 | 5.15 | 772.5 | +0.06 (+1.18%) | 302,300 |
5 Oct 2012 | USD | 5.11 | 5.31 | 5.06 | 5.09 | 763.5 | +0.01 (+0.20%) | 513,800 |
4 Oct 2012 | USD | 4.94 | 5.09 | 4.9 | 5.08 | 762 | +0.19 (+3.89%) | 714,800 |
3 Oct 2012 | USD | 5.3 | 5.3 | 4.85 | 4.89 | 733.5 | -0.37 (-7.03%) | 2,035,000 |
2 Oct 2012 | USD | 5.37 | 5.44 | 5.2 | 5.26 | 789 | -0.1 (-1.87%) | 524,700 |
1 Oct 2012 | USD | 5.49 | 5.55 | 5.34 | 5.36 | 804 | -0.09 (-1.65%) | 370,200 |
28 Sep 2012 | USD | 5.66 | 5.71 | 5.43 | 5.45 | 817.5 | -0.24 (-4.22%) | 265,600 |
27 Sep 2012 | USD | 5.54 | 5.72 | 5.46 | 5.69 | 853.5 | +0.25 (+4.60%) | 380,700 |
26 Sep 2012 | USD | 5.57 | 5.65 | 5.42 | 5.44 | 816 | -0.12 (-2.16%) | 234,800 |
25 Sep 2012 | USD | 5.84 | 5.89 | 5.53 | 5.56 | 834 | -0.28 (-4.79%) | 593,400 |
24 Sep 2012 | USD | 5.8 | 5.95 | 5.65 | 5.84 | 876 | -0.02 (-0.34%) | 398,500 |
21 Sep 2012 | USD | 5.92 | 6.02 | 5.81 | 5.86 | 879 | +0.03 (+0.51%) | 1,016,400 |