Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | USD | 3.37 | 3.41 | 3.27 | 3.338 | 3.338 | -0.132 (-3.80%) | 31,746,286 |
19 Mar 2013 | USD | 3.56 | 3.62 | 3.41 | 3.47 | 3.47 | -0.04 (-1.14%) | 24,103,374 |
18 Mar 2013 | USD | 3.51 | 3.61 | 3.45 | 3.51 | 3.51 | -0.11 (-3.04%) | 24,600,127 |
15 Mar 2013 | USD | 3.73 | 3.7372 | 3.57 | 3.62 | 3.62 | -0.08 (-2.16%) | 24,934,472 |
14 Mar 2013 | USD | 3.6815 | 3.78 | 3.62 | 3.7 | 3.7 | +0.06 (+1.65%) | 28,909,893 |
13 Mar 2013 | USD | 3.73 | 3.73 | 3.57 | 3.64 | 3.64 | -0.09 (-2.41%) | 30,041,968 |
12 Mar 2013 | USD | 4.02 | 4.03 | 3.66 | 3.73 | 3.73 | -0.201 (-5.11%) | 76,974,648 |
11 Mar 2013 | USD | 3.695 | 4 | 3.67 | 3.931 | 3.931 | +0.361 (+10.11%) | 90,451,892 |
8 Mar 2013 | USD | 3.56 | 3.6 | 3.52 | 3.57 | 3.57 | +0.04 (+1.13%) | 17,244,900 |
7 Mar 2013 | USD | 3.52 | 3.59 | 3.49 | 3.53 | 3.53 | +0.01 (+0.28%) | 18,864,832 |
6 Mar 2013 | USD | 3.59 | 3.64 | 3.48 | 3.52 | 3.52 | -0.02 (-0.56%) | 22,188,122 |
5 Mar 2013 | USD | 3.63 | 3.65 | 3.48 | 3.54 | 3.54 | -0.1 (-2.75%) | 33,052,301 |
4 Mar 2013 | USD | 3.53 | 3.67 | 3.5 | 3.64 | 3.64 | +0.21 (+6.12%) | 47,933,102 |
1 Mar 2013 | USD | 3.34 | 3.48 | 3.31 | 3.43 | 3.43 | +0.05 (+1.48%) | 27,153,157 |
28 Feb 2013 | USD | 3.51 | 3.59 | 3.36 | 3.38 | 3.38 | -0.14 (-3.98%) | 45,774,340 |
27 Feb 2013 | USD | 3.44 | 3.66 | 3.41 | 3.52 | 3.52 | +0.16 (+4.76%) | 86,331,911 |
26 Feb 2013 | USD | 3.415 | 3.54 | 3.26 | 3.36 | 3.36 | -0.07 (-2.04%) | 59,322,279 |
25 Feb 2013 | USD | 3.485 | 3.69 | 3.4 | 3.43 | 3.43 | +0.24 (+7.52%) | 103,195,041 |
22 Feb 2013 | USD | 3.06 | 3.21 | 3.03 | 3.19 | 3.19 | +0.23 (+7.77%) | 38,503,020 |
21 Feb 2013 | USD | 3.02 | 3.05 | 2.835 | 2.96 | 2.96 | -0.12 (-3.90%) | 48,264,311 |
20 Feb 2013 | USD | 3.27 | 3.295 | 3.03 | 3.08 | 3.08 | -0.17 (-5.23%) | 31,044,304 |
19 Feb 2013 | USD | 3.27 | 3.28 | 3.23 | 3.25 | 3.25 | +0.05 (+1.56%) | 15,499,302 |
18 Feb 2013 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 3.31 | 3.34 | 3.17 | 3.2 | 3.2 | -0.05 (-1.54%) | 27,225,760 |
14 Feb 2013 | USD | 3.19 | 3.28 | 3.12 | 3.25 | 3.25 | +0.08 (+2.52%) | 35,212,127 |
13 Feb 2013 | USD | 3.3 | 3.4 | 3.15 | 3.17 | 3.17 | -0.071 (-2.19%) | 56,992,292 |
12 Feb 2013 | USD | 3.73 | 3.75 | 3.24 | 3.241 | 3.241 | -0.429 (-11.69%) | 90,664,998 |
11 Feb 2013 | USD | 3.55 | 3.75 | 3.46 | 3.67 | 3.67 | +0.24 (+7.00%) | 98,777,816 |
8 Feb 2013 | USD | 3.115 | 3.55 | 3.115 | 3.43 | 3.43 | +0.34 (+11.00%) | 99,140,355 |
7 Feb 2013 | USD | 2.96 | 3.13 | 2.86 | 3.09 | 3.09 | +0.1 (+3.34%) | 52,217,696 |