Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | USD | 5.66 | 5.85 | 5.53 | 5.83 | 874.5 | +0.12 (+2.10%) | 532,300 |
19 Sep 2012 | USD | 5.81 | 5.83 | 5.64 | 5.71 | 856.5 | -0.06 (-1.04%) | 569,500 |
18 Sep 2012 | USD | 5.63 | 5.83 | 5.6 | 5.77 | 865.5 | +0.08 (+1.41%) | 855,600 |
17 Sep 2012 | USD | 5.5 | 5.71 | 5.5 | 5.69 | 853.5 | +0.16 (+2.89%) | 568,900 |
14 Sep 2012 | USD | 5.45 | 5.53 | 5.35 | 5.53 | 829.5 | +0.08 (+1.47%) | 502,500 |
13 Sep 2012 | USD | 5.31 | 5.47 | 5.23 | 5.45 | 817.5 | +0.13 (+2.44%) | 518,500 |
12 Sep 2012 | USD | 5.35 | 5.46 | 5.26 | 5.32 | 798 | -0.03 (-0.56%) | 403,100 |
11 Sep 2012 | USD | 5.55 | 5.63 | 5.31 | 5.35 | 802.5 | -0.18 (-3.25%) | 476,600 |
10 Sep 2012 | USD | 5.64 | 5.72 | 5.43 | 5.53 | 829.5 | -0.07 (-1.25%) | 357,100 |
7 Sep 2012 | USD | 5.65 | 5.8 | 5.52 | 5.6 | 840 | +0.21 (+3.90%) | 1,099,300 |
6 Sep 2012 | USD | 5.36 | 5.48 | 5.18 | 5.39 | 808.5 | +0.06 (+1.13%) | 578,800 |
5 Sep 2012 | USD | 5.04 | 5.47 | 4.98 | 5.33 | 799.5 | +0.27 (+5.34%) | 1,133,400 |
4 Sep 2012 | USD | 4.97 | 5.06 | 4.81 | 5.06 | 759 | +0.09 (+1.81%) | 511,400 |
3 Sep 2012 | USD | 4.97 | 4.97 | 4.97 | 4.97 | 745.5 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 5.02 | 5.02 | 4.9 | 4.97 | 745.5 | -0.02 (-0.40%) | 332,700 |
30 Aug 2012 | USD | 4.97 | 5.02 | 4.95 | 4.99 | 748.5 | -0.01 (-0.20%) | 368,400 |
29 Aug 2012 | USD | 5.02 | 5.03 | 4.97 | 5 | 750 | 0.0 (0.0%) | 400,700 |
28 Aug 2012 | USD | 5.01 | 5.05 | 4.97 | 5 | 750 | 0.0 (0.0%) | 394,200 |
27 Aug 2012 | USD | 5.08 | 5.08 | 4.99 | 5 | 750 | -0.01 (-0.20%) | 390,700 |
24 Aug 2012 | USD | 4.98 | 5.09 | 4.96 | 5.01 | 751.5 | +0.02 (+0.40%) | 320,700 |
23 Aug 2012 | USD | 5.11 | 5.15 | 4.99 | 4.99 | 748.5 | -0.14 (-2.73%) | 473,600 |
22 Aug 2012 | USD | 5.09 | 5.16 | 5.04 | 5.13 | 769.5 | +0.05 (+0.98%) | 324,500 |
21 Aug 2012 | USD | 5.16 | 5.38 | 5.07 | 5.08 | 762 | -0.07 (-1.36%) | 292,700 |
20 Aug 2012 | USD | 5.08 | 5.17 | 5.05 | 5.15 | 772.5 | +0.03 (+0.59%) | 173,700 |
17 Aug 2012 | USD | 5.15 | 5.17 | 5.05 | 5.12 | 768 | -0.03 (-0.58%) | 254,400 |
16 Aug 2012 | USD | 5.15 | 5.2 | 5.05 | 5.15 | 772.5 | -0.02 (-0.39%) | 420,900 |
15 Aug 2012 | USD | 5.04 | 5.3 | 5.02 | 5.17 | 775.5 | +0.12 (+2.38%) | 503,900 |
14 Aug 2012 | USD | 5.14 | 5.18 | 5.04 | 5.05 | 757.5 | -0.06 (-1.17%) | 308,300 |
13 Aug 2012 | USD | 5.2 | 5.22 | 5.09 | 5.11 | 766.5 | -0.08 (-1.54%) | 401,400 |
10 Aug 2012 | USD | 5.15 | 5.24 | 5.06 | 5.19 | 778.5 | +0.01 (+0.19%) | 232,400 |