Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | USD | 3.6 | 3.71 | 3.5 | 3.61 | 3.61 | +0.03 (+0.84%) | 750,900 |
18 May 2012 | USD | 3.71 | 3.79 | 3.51 | 3.58 | 3.58 | -0.14 (-3.76%) | 963,700 |
17 May 2012 | USD | 3.95 | 4.1 | 3.66 | 3.72 | 3.72 | +0.07 (+1.92%) | 3,512,500 |
16 May 2012 | USD | 3.6 | 3.69 | 3.59 | 3.65 | 3.65 | +0.05 (+1.39%) | 790,300 |
15 May 2012 | USD | 3.48 | 3.75 | 3.48 | 3.6 | 3.6 | +0.12 (+3.45%) | 1,661,900 |
14 May 2012 | USD | 3.44 | 3.54 | 3.39 | 3.48 | 3.48 | 0.0 (0.0%) | 903,400 |
11 May 2012 | USD | 3.39 | 3.48 | 3.39 | 3.48 | 3.48 | +0.05 (+1.46%) | 493,300 |
10 May 2012 | USD | 3.28 | 3.44 | 3.28 | 3.43 | 3.43 | +0.17 (+5.21%) | 640,000 |
9 May 2012 | USD | 3.34 | 3.36 | 3.26 | 3.26 | 3.26 | -0.11 (-3.26%) | 692,700 |
8 May 2012 | USD | 3.33 | 3.4 | 3.22 | 3.37 | 3.37 | +0.01 (+0.30%) | 619,300 |
7 May 2012 | USD | 3.22 | 3.39 | 3.15 | 3.36 | 3.36 | +0.13 (+4.02%) | 542,000 |
4 May 2012 | USD | 3.4 | 3.4 | 3.21 | 3.23 | 3.23 | -0.19 (-5.56%) | 936,600 |
3 May 2012 | USD | 3.59 | 3.6 | 3.35 | 3.42 | 3.42 | -0.17 (-4.74%) | 1,139,300 |
2 May 2012 | USD | 3.34 | 3.62 | 3.32 | 3.59 | 3.59 | +0.23 (+6.85%) | 1,545,200 |
1 May 2012 | USD | 3.48 | 3.58 | 3.34 | 3.36 | 3.36 | -0.13 (-3.72%) | 1,065,500 |
30 Apr 2012 | USD | 3.64 | 3.64 | 3.45 | 3.49 | 3.49 | -0.13 (-3.59%) | 1,243,700 |
27 Apr 2012 | USD | 3.62 | 3.655 | 3.55 | 3.62 | 3.62 | +0.01 (+0.28%) | 328,700 |
26 Apr 2012 | USD | 3.7 | 3.73 | 3.6 | 3.61 | 3.61 | -0.08 (-2.17%) | 467,100 |
25 Apr 2012 | USD | 3.6 | 3.73 | 3.6 | 3.69 | 3.69 | +0.1 (+2.79%) | 618,700 |
24 Apr 2012 | USD | 3.47 | 3.59 | 3.45 | 3.59 | 3.59 | +0.13 (+3.76%) | 472,400 |
23 Apr 2012 | USD | 3.44 | 3.49 | 3.36 | 3.46 | 3.46 | -0.03 (-0.86%) | 452,100 |
20 Apr 2012 | USD | 3.51 | 3.51 | 3.43 | 3.49 | 3.49 | +0.04 (+1.16%) | 439,500 |
19 Apr 2012 | USD | 3.47 | 3.52 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 639,500 |
18 Apr 2012 | USD | 3.56 | 3.59 | 3.43 | 3.45 | 3.45 | -0.11 (-3.09%) | 517,400 |
17 Apr 2012 | USD | 3.47 | 3.64 | 3.47 | 3.56 | 3.56 | +0.13 (+3.79%) | 1,070,300 |
16 Apr 2012 | USD | 3.38 | 3.47 | 3.29 | 3.43 | 3.43 | +0.08 (+2.39%) | 615,300 |
13 Apr 2012 | USD | 3.48 | 3.51 | 3.27 | 3.35 | 3.35 | -0.12 (-3.46%) | 984,300 |
12 Apr 2012 | USD | 3.46 | 3.52 | 3.45 | 3.47 | 3.47 | -0.005 (-0.14%) | 509,100 |
11 Apr 2012 | USD | 3.39 | 3.52 | 3.38 | 3.475 | 3.475 | +0.105 (+3.12%) | 987,100 |
10 Apr 2012 | USD | 3.54 | 3.6 | 3.26 | 3.37 | 3.37 | -0.2 (-5.60%) | 1,372,500 |