Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | USD | 4.09 | 4.23 | 4.09 | 4.22 | 4.22 | +0.18 (+4.46%) | 15,800 |
31 Oct 2012 | USD | 3.99 | 4.09 | 3.82 | 4.04 | 4.04 | +0.05 (+1.25%) | 38,500 |
30 Oct 2012 | USD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 3.85 | 3.99 | 3.8 | 3.99 | 3.99 | +0.04 (+1.01%) | 19,100 |
25 Oct 2012 | USD | 3.95 | 3.95 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 13,700 |
24 Oct 2012 | USD | 3.95 | 3.95 | 3.81 | 3.95 | 3.95 | -0.04 (-1.00%) | 14,900 |
23 Oct 2012 | USD | 4.02 | 4.02 | 3.92 | 3.99 | 3.99 | +0.1 (+2.57%) | 14,900 |
22 Oct 2012 | USD | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | +0.05 (+1.30%) | 4,600 |
19 Oct 2012 | USD | 3.87 | 3.87 | 3.79 | 3.84 | 3.84 | -0.04 (-1.03%) | 12,300 |
18 Oct 2012 | USD | 3.88 | 3.91 | 3.88 | 3.88 | 3.88 | -0.07 (-1.77%) | 1,200 |
17 Oct 2012 | USD | 3.98 | 3.98 | 3.93 | 3.95 | 3.95 | +0.01 (+0.25%) | 5,000 |
16 Oct 2012 | USD | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | -0.04 (-1.01%) | 14,300 |
15 Oct 2012 | USD | 4.12 | 4.12 | 3.96 | 3.98 | 3.98 | +0.1 (+2.58%) | 5,700 |
12 Oct 2012 | USD | 3.91 | 3.91 | 3.88 | 3.88 | 3.88 | -0.03 (-0.77%) | 2,000 |
11 Oct 2012 | USD | 3.81 | 3.94 | 3.81 | 3.91 | 3.91 | +0.17 (+4.55%) | 9,900 |
10 Oct 2012 | USD | 3.63 | 3.77 | 3.56 | 3.74 | 3.74 | +0.06 (+1.63%) | 10,900 |
9 Oct 2012 | USD | 3.79 | 3.81 | 3.46 | 3.68 | 3.68 | -0.15 (-3.92%) | 6,200 |
8 Oct 2012 | USD | 3.79 | 3.83 | 3.76 | 3.83 | 3.83 | +0.23 (+6.39%) | 3,800 |
5 Oct 2012 | USD | 4.35 | 4.35 | 3.6 | 3.6 | 3.6 | -0.03 (-0.83%) | 20,600 |
4 Oct 2012 | USD | 3.63 | 3.7 | 3.63 | 3.63 | 3.63 | +0.03 (+0.83%) | 12,600 |
3 Oct 2012 | USD | 3.72 | 3.72 | 3.49 | 3.6 | 3.6 | +0.27 (+8.11%) | 73,000 |
2 Oct 2012 | USD | 3.34 | 3.34 | 3.28 | 3.33 | 3.33 | +0.01 (+0.30%) | 32,200 |
1 Oct 2012 | USD | 3.47 | 3.51 | 3.22 | 3.32 | 3.32 | -0.31 (-8.54%) | 74,000 |
28 Sep 2012 | USD | 3.76 | 3.76 | 3.52 | 3.63 | 3.63 | -0.07 (-1.89%) | 27,300 |
27 Sep 2012 | USD | 3.81 | 3.87 | 3.67 | 3.7 | 3.7 | -0.14 (-3.65%) | 27,200 |
26 Sep 2012 | USD | 3.86 | 3.93 | 3.75 | 3.84 | 3.84 | -0.14 (-3.52%) | 6,300 |
25 Sep 2012 | USD | 4 | 4 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 8,400 |
24 Sep 2012 | USD | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -0.13 (-3.16%) | 5,100 |
21 Sep 2012 | USD | 4.18 | 4.22 | 4 | 4.11 | 4.11 | -0.02 (-0.48%) | 28,800 |