Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2013 | USD | 3.4 | 3.54 | 3.24 | 3.35 | 3.35 | 0.0 (0.0%) | 2,909,241 |
30 May 2013 | USD | 3.29 | 3.37 | 3.29 | 3.35 | 3.35 | +0.11 (+3.40%) | 216,000 |
29 May 2013 | USD | 3.2 | 3.3 | 3.18 | 3.24 | 3.24 | +0.05 (+1.57%) | 231,000 |
28 May 2013 | USD | 3.2 | 3.22 | 3.19 | 3.19 | 3.19 | -0.01 (-0.31%) | 155,000 |
27 May 2013 | USD | 3.16 | 3.21 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 22,000 |
24 May 2013 | USD | 3.21 | 3.23 | 3.14 | 3.2 | 3.2 | +0.11 (+3.56%) | 280,000 |
23 May 2013 | USD | 3.18 | 3.18 | 3.08 | 3.09 | 3.09 | -0.11 (-3.44%) | 319,750 |
22 May 2013 | USD | 3.28 | 3.28 | 3.1 | 3.2 | 3.2 | -0.1 (-3.03%) | 296,500 |
21 May 2013 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
20 May 2013 | USD | 3.22 | 3.4 | 3.21 | 3.3 | 3.3 | +0.07 (+2.17%) | 200,550 |
17 May 2013 | USD | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 0 |
16 May 2013 | USD | 3.4 | 3.42 | 3.13 | 3.23 | 3.23 | -0.18 (-5.28%) | 413,000 |
15 May 2013 | USD | 3.42 | 3.44 | 3.41 | 3.41 | 3.41 | -0.01 (-0.29%) | 298,000 |
14 May 2013 | USD | 3.43 | 3.43 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 26,000 |
13 May 2013 | USD | 3.45 | 3.45 | 3.43 | 3.44 | 3.44 | -0.13 (-3.64%) | 52,000 |
10 May 2013 | USD | 3.57 | 3.64 | 3.51 | 3.57 | 3.57 | +0.01 (+0.28%) | 318,000 |
9 May 2013 | USD | 3.59 | 3.59 | 3.54 | 3.56 | 3.56 | -0.06 (-1.66%) | 114,000 |
8 May 2013 | USD | 3.53 | 3.64 | 3.51 | 3.62 | 3.62 | +0.03 (+0.84%) | 179,000 |
7 May 2013 | USD | 3.53 | 3.6 | 3.51 | 3.59 | 3.59 | -0.01 (-0.28%) | 102,000 |
6 May 2013 | USD | 3.5 | 3.63 | 3.44 | 3.6 | 3.6 | +0.1 (+2.86%) | 707,000 |
3 May 2013 | USD | 3.38 | 3.5 | 3.38 | 3.5 | 3.5 | +0.04 (+1.16%) | 8,000 |
2 May 2013 | USD | 3.59 | 3.59 | 3.43 | 3.46 | 3.46 | -0.06 (-1.70%) | 211,000 |
1 May 2013 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
30 Apr 2013 | USD | 3.47 | 3.55 | 3.43 | 3.52 | 3.52 | +0.06 (+1.73%) | 344,000 |
29 Apr 2013 | USD | 3.51 | 3.52 | 3.31 | 3.46 | 3.46 | -0.04 (-1.14%) | 151,000 |
26 Apr 2013 | USD | 3.69 | 3.74 | 3.46 | 3.5 | 3.5 | -0.27 (-7.16%) | 1,110,700 |
25 Apr 2013 | USD | 3.77 | 3.77 | 3.68 | 3.77 | 3.77 | 0.0 (0.0%) | 124,000 |
24 Apr 2013 | USD | 3.84 | 3.89 | 3.74 | 3.77 | 3.77 | -0.02 (-0.53%) | 1,180,000 |
23 Apr 2013 | USD | 3.75 | 3.79 | 3.66 | 3.79 | 3.79 | +0.04 (+1.07%) | 344,000 |
22 Apr 2013 | USD | 3.74 | 3.79 | 3.69 | 3.75 | 3.75 | +0.01 (+0.27%) | 191,000 |