Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | USD | 3.4 | 3.53 | 3.28 | 3.36 | 3.36 | -0.08 (-2.33%) | 1,276,000 |
17 May 2012 | USD | 3.29 | 3.64 | 3.29 | 3.44 | 3.44 | +0.17 (+5.20%) | 1,170,000 |
16 May 2012 | USD | 3.2 | 3.39 | 3.2 | 3.27 | 3.27 | +0.03 (+0.93%) | 883,000 |
15 May 2012 | USD | 3.2 | 3.3 | 3.1 | 3.24 | 3.24 | +0.04 (+1.25%) | 738,000 |
14 May 2012 | USD | 3.2 | 3.25 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 1,396,000 |
11 May 2012 | USD | 3.23 | 3.23 | 3.1 | 3.2 | 3.2 | -0.04 (-1.23%) | 338,000 |
10 May 2012 | USD | 3.29 | 3.4 | 3.24 | 3.24 | 3.24 | -0.06 (-1.82%) | 100,000 |
9 May 2012 | USD | 3.36 | 3.36 | 3.24 | 3.3 | 3.3 | -0.1 (-2.94%) | 44,000 |
8 May 2012 | USD | 3.39 | 3.4 | 3.36 | 3.4 | 3.4 | +0.04 (+1.19%) | 595,000 |
7 May 2012 | USD | 3.41 | 3.41 | 3.33 | 3.36 | 3.36 | -0.09 (-2.61%) | 642,600 |
4 May 2012 | USD | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 42,000 |
3 May 2012 | USD | 3.45 | 3.53 | 3.45 | 3.48 | 3.48 | +0.025 (+0.72%) | 2,039,000 |
2 May 2012 | USD | 3.45 | 3.5 | 3.44 | 3.455 | 3.455 | +0.005 (+0.14%) | 280,000 |
1 May 2012 | USD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
30 Apr 2012 | USD | 3.48 | 3.5 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 288,000 |
27 Apr 2012 | USD | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | +0.01 (+0.29%) | 208,000 |
26 Apr 2012 | USD | 3.45 | 3.46 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 586,000 |
25 Apr 2012 | USD | 3.43 | 3.5 | 3.42 | 3.45 | 3.45 | +0.04 (+1.17%) | 390,000 |
24 Apr 2012 | USD | 3.5 | 3.56 | 3.41 | 3.41 | 3.41 | -0.06 (-1.73%) | 2,297,000 |
23 Apr 2012 | USD | 3.47 | 3.54 | 3.45 | 3.47 | 3.47 | +0.03 (+0.87%) | 391,500 |
20 Apr 2012 | USD | 3.5 | 3.5 | 3.22 | 3.44 | 3.44 | -0.06 (-1.71%) | 1,031,000 |
19 Apr 2012 | USD | 3.65 | 3.65 | 3.5 | 3.5 | 3.5 | -0.12 (-3.31%) | 255,000 |
18 Apr 2012 | USD | 3.54 | 3.64 | 3.5 | 3.62 | 3.62 | +0.09 (+2.55%) | 2,068,600 |
17 Apr 2012 | USD | 3.5 | 3.55 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 224,000 |
16 Apr 2012 | USD | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | -0.02 (-0.56%) | 38,099 |
13 Apr 2012 | USD | 3.51 | 3.55 | 3.5 | 3.55 | 3.55 | +0.09 (+2.60%) | 533,000 |
12 Apr 2012 | USD | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -0.04 (-1.14%) | 57,000 |
11 Apr 2012 | USD | 3.5 | 3.63 | 3.43 | 3.5 | 3.5 | -0.11 (-3.05%) | 437,000 |
10 Apr 2012 | USD | 3.48 | 3.69 | 3.45 | 3.61 | 3.61 | +0.15 (+4.34%) | 1,611,000 |
9 Apr 2012 | USD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |