Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | USD | 3.48 | 3.59 | 3.42 | 3.5 | 3.5 | +0.03 (+0.86%) | 774,300 |
29 Jun 2012 | USD | 3.44 | 3.55 | 3.37 | 3.47 | 3.47 | +0.09 (+2.66%) | 393,000 |
28 Jun 2012 | USD | 3.55 | 3.58 | 3.3 | 3.38 | 3.38 | -0.12 (-3.43%) | 425,300 |
27 Jun 2012 | USD | 3.57 | 3.65 | 3.49 | 3.5 | 3.5 | -0.05 (-1.41%) | 361,200 |
26 Jun 2012 | USD | 3.66 | 3.72 | 3.54 | 3.55 | 3.55 | -0.12 (-3.27%) | 541,600 |
25 Jun 2012 | USD | 3.48 | 3.67 | 3.45 | 3.67 | 3.67 | +0.16 (+4.56%) | 1,463,300 |
22 Jun 2012 | USD | 3.49 | 3.54 | 3.42 | 3.51 | 3.51 | +0.075 (+2.18%) | 2,562,400 |
21 Jun 2012 | USD | 3.42 | 3.47 | 3.33 | 3.435 | 3.435 | +0.005 (+0.15%) | 625,200 |
20 Jun 2012 | USD | 3.39 | 3.47 | 3.35 | 3.43 | 3.43 | +0.04 (+1.18%) | 543,400 |
19 Jun 2012 | USD | 3.32 | 3.46 | 3.29 | 3.39 | 3.39 | +0.07 (+2.11%) | 747,600 |
18 Jun 2012 | USD | 3.17 | 3.37 | 3.16 | 3.32 | 3.32 | +0.11 (+3.43%) | 635,500 |
15 Jun 2012 | USD | 3.2 | 3.23 | 3.12 | 3.21 | 3.21 | -0.01 (-0.31%) | 829,500 |
14 Jun 2012 | USD | 3.08 | 3.23 | 3.04 | 3.22 | 3.22 | +0.13 (+4.21%) | 469,800 |
13 Jun 2012 | USD | 3.22 | 3.24 | 3.06 | 3.09 | 3.09 | -0.15 (-4.63%) | 314,100 |
12 Jun 2012 | USD | 3.11 | 3.24 | 3.04 | 3.24 | 3.24 | +0.135 (+4.35%) | 768,400 |
11 Jun 2012 | USD | 3.23 | 3.24 | 3.1 | 3.105 | 3.105 | -0.105 (-3.27%) | 591,900 |
8 Jun 2012 | USD | 3.11 | 3.23 | 3.05 | 3.21 | 3.21 | +0.1 (+3.22%) | 281,200 |
7 Jun 2012 | USD | 3.23 | 3.23 | 3 | 3.11 | 3.11 | -0.08 (-2.51%) | 1,491,600 |
6 Jun 2012 | USD | 3.23 | 3.25 | 3.16 | 3.19 | 3.19 | -0.01 (-0.31%) | 1,026,800 |
5 Jun 2012 | USD | 3.52 | 3.53 | 3.17 | 3.2 | 3.2 | -0.18 (-5.33%) | 1,580,000 |
4 Jun 2012 | USD | 3.45 | 3.59 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 1,601,800 |
1 Jun 2012 | USD | 3.22 | 3.48 | 3.16 | 3.42 | 3.42 | +0.17 (+5.23%) | 1,650,800 |
31 May 2012 | USD | 3.39 | 3.4 | 3.2 | 3.25 | 3.25 | -0.12 (-3.56%) | 1,527,700 |
30 May 2012 | USD | 3.42 | 3.47 | 3.33 | 3.37 | 3.37 | -0.07 (-2.03%) | 698,200 |
29 May 2012 | USD | 3.54 | 3.54 | 3.37 | 3.44 | 3.44 | -0.02 (-0.58%) | 770,800 |
28 May 2012 | USD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 3.63 | 3.638 | 3.44 | 3.46 | 3.46 | -0.19 (-5.21%) | 936,700 |
24 May 2012 | USD | 3.47 | 3.67 | 3.45 | 3.65 | 3.65 | +0.15 (+4.29%) | 717,900 |
23 May 2012 | USD | 3.44 | 3.5 | 3.32 | 3.5 | 3.5 | +0.04 (+1.16%) | 774,000 |
22 May 2012 | USD | 3.57 | 3.71 | 3.41 | 3.46 | 3.46 | -0.15 (-4.16%) | 788,300 |