Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | USD | 4.91 | 4.95 | 4.87 | 4.91 | 4.91 | +0.05 (+1.03%) | 27,100 |
12 Dec 2012 | USD | 4.99 | 5 | 4.83 | 4.86 | 4.86 | -0.13 (-2.61%) | 27,500 |
11 Dec 2012 | USD | 5.21 | 5.21 | 4.93 | 4.99 | 4.99 | -0.17 (-3.29%) | 62,600 |
10 Dec 2012 | USD | 5.25 | 5.25 | 4.99 | 5.16 | 5.16 | -0.05 (-0.96%) | 41,500 |
7 Dec 2012 | USD | 4.83 | 5.22 | 4.82 | 5.21 | 5.21 | +0.38 (+7.87%) | 69,400 |
6 Dec 2012 | USD | 4.74 | 4.83 | 4.74 | 4.83 | 4.83 | 0.0 (0.0%) | 36,200 |
5 Dec 2012 | USD | 4.75 | 4.91 | 4.72 | 4.83 | 4.83 | -0.01 (-0.21%) | 22,100 |
4 Dec 2012 | USD | 4.74 | 4.87 | 4.74 | 4.84 | 4.84 | +0.01 (+0.21%) | 19,600 |
3 Dec 2012 | USD | 4.98 | 4.99 | 4.76 | 4.83 | 4.83 | -0.16 (-3.21%) | 28,600 |
30 Nov 2012 | USD | 5.17 | 5.17 | 4.9 | 4.99 | 4.99 | -0.1 (-1.96%) | 57,300 |
29 Nov 2012 | USD | 5.25 | 5.25 | 5.04 | 5.09 | 5.09 | -0.09 (-1.74%) | 43,000 |
28 Nov 2012 | USD | 5.24 | 5.27 | 5.08 | 5.18 | 5.18 | -0.1 (-1.89%) | 54,000 |
27 Nov 2012 | USD | 5.78 | 5.78 | 5.27 | 5.28 | 5.28 | -0.3 (-5.38%) | 94,800 |
26 Nov 2012 | USD | 5.3 | 5.68 | 5.24 | 5.58 | 5.58 | +0.39 (+7.51%) | 148,700 |
23 Nov 2012 | USD | 5.15 | 5.2 | 4.95 | 5.19 | 5.19 | +0.11 (+2.17%) | 48,400 |
22 Nov 2012 | USD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 5.15 | 5.16 | 4.91 | 5.08 | 5.08 | -0.12 (-2.31%) | 72,800 |
20 Nov 2012 | USD | 5.3 | 5.37 | 5.14 | 5.2 | 5.2 | -0.05 (-0.95%) | 103,300 |
19 Nov 2012 | USD | 5.17 | 5.36 | 5.17 | 5.25 | 5.25 | +0.03 (+0.57%) | 166,800 |
16 Nov 2012 | USD | 5.28 | 5.41 | 5.22 | 5.22 | 5.22 | -0.1 (-1.88%) | 96,100 |
15 Nov 2012 | USD | 5.82 | 5.82 | 5.25 | 5.32 | 5.32 | -0.16 (-2.92%) | 96,700 |
14 Nov 2012 | USD | 5.84 | 5.9 | 5.47 | 5.48 | 5.48 | -0.12 (-2.14%) | 231,400 |
13 Nov 2012 | USD | 6.45 | 6.78 | 5.56 | 5.6 | 5.6 | +0.48 (+9.38%) | 1,123,400 |
12 Nov 2012 | USD | 5.1 | 5.25 | 4.95 | 5.12 | 5.12 | +0.12 (+2.40%) | 83,800 |
9 Nov 2012 | USD | 5.41 | 5.44 | 4.81 | 5 | 5 | -0.19 (-3.66%) | 135,200 |
8 Nov 2012 | USD | 4.63 | 5.19 | 4.5 | 5.19 | 5.19 | +0.72 (+16.11%) | 197,000 |
7 Nov 2012 | USD | 4.2 | 4.55 | 4.18 | 4.47 | 4.47 | +0.24 (+5.67%) | 66,400 |
6 Nov 2012 | USD | 4.32 | 4.55 | 4.2 | 4.23 | 4.23 | +0.04 (+0.95%) | 29,300 |
5 Nov 2012 | USD | 4.66 | 4.66 | 4.17 | 4.19 | 4.19 | -0.04 (-0.95%) | 26,400 |
2 Nov 2012 | USD | 4.09 | 4.23 | 4.09 | 4.23 | 4.23 | +0.01 (+0.24%) | 17,400 |