Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2012 | USD | 3.44 | 3.45 | 3.38 | 3.43 | 3.43 | -0.01 (-0.29%) | 279,961 |
28 Jun 2012 | USD | 3.5 | 3.53 | 3.29 | 3.44 | 3.44 | -0.06 (-1.71%) | 199,732 |
27 Jun 2012 | USD | 3.5 | 3.51 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 202,000 |
26 Jun 2012 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 107,000 |
25 Jun 2012 | USD | 3.52 | 3.52 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 58,000 |
22 Jun 2012 | USD | 3.54 | 3.54 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 1,306,003 |
21 Jun 2012 | USD | 3.51 | 3.63 | 3.39 | 3.55 | 3.55 | +0.07 (+2.01%) | 1,669,000 |
20 Jun 2012 | USD | 3.5 | 3.57 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 705,000 |
19 Jun 2012 | USD | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 97,000 |
18 Jun 2012 | USD | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 154,000 |
15 Jun 2012 | USD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 6,001 |
14 Jun 2012 | USD | 3.49 | 3.5 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 740,001 |
13 Jun 2012 | USD | 3.5 | 3.56 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 980,006 |
12 Jun 2012 | USD | 3.55 | 3.59 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 225,194 |
11 Jun 2012 | USD | 3.66 | 3.74 | 3.48 | 3.5 | 3.5 | -0.08 (-2.23%) | 417,000 |
8 Jun 2012 | USD | 3.4 | 3.67 | 3.4 | 3.58 | 3.58 | +0.18 (+5.29%) | 1,735,000 |
7 Jun 2012 | USD | 3.28 | 3.44 | 3.25 | 3.4 | 3.4 | +0.15 (+4.62%) | 582,001 |
6 Jun 2012 | USD | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | +0.1 (+3.17%) | 79,000 |
5 Jun 2012 | USD | 3.09 | 3.18 | 3.09 | 3.15 | 3.15 | +0.1 (+3.28%) | 149,890 |
4 Jun 2012 | USD | 3.04 | 3.27 | 3.04 | 3.05 | 3.05 | -0.22 (-6.73%) | 318,000 |
1 Jun 2012 | USD | 3.39 | 3.39 | 3.24 | 3.27 | 3.27 | -0.08 (-2.39%) | 99,097 |
31 May 2012 | USD | 3.36 | 3.46 | 3.15 | 3.35 | 3.35 | -0.08 (-2.33%) | 993,000 |
30 May 2012 | USD | 3.37 | 3.43 | 3.35 | 3.43 | 3.43 | 0.0 (0.0%) | 123,951 |
29 May 2012 | USD | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | -0.05 (-1.44%) | 219,952 |
28 May 2012 | USD | 3.45 | 3.48 | 3.39 | 3.48 | 3.48 | +0.03 (+0.87%) | 242,000 |
25 May 2012 | USD | 3.45 | 3.46 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 142,632 |
24 May 2012 | USD | 3.41 | 3.47 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 328,000 |
23 May 2012 | USD | 3.49 | 3.49 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 202,700 |
22 May 2012 | USD | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 108,000 |
21 May 2012 | USD | 3.34 | 3.54 | 3.34 | 3.46 | 3.46 | +0.1 (+2.98%) | 1,234,000 |