Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2012 | USD | 2.79 | 2.87 | 2.75 | 2.86 | 2.86 | +0.06 (+2.14%) | 864,100 |
24 Feb 2012 | USD | 2.76 | 2.82 | 2.73 | 2.8 | 2.8 | +0.03 (+1.08%) | 966,100 |
23 Feb 2012 | USD | 2.75 | 2.78 | 2.72 | 2.77 | 2.77 | +0.02 (+0.73%) | 900,400 |
22 Feb 2012 | USD | 2.78 | 2.81 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 651,400 |
21 Feb 2012 | USD | 2.87 | 2.87 | 2.74 | 2.8 | 2.8 | -0.06 (-2.10%) | 1,039,000 |
20 Feb 2012 | USD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 2.86 | 2.87 | 2.8 | 2.86 | 2.86 | +0.01 (+0.35%) | 644,500 |
16 Feb 2012 | USD | 2.8 | 2.87 | 2.76 | 2.85 | 2.85 | +0.06 (+2.15%) | 628,300 |
15 Feb 2012 | USD | 2.83 | 2.85 | 2.71 | 2.79 | 2.79 | -0.01 (-0.36%) | 853,500 |
14 Feb 2012 | USD | 2.71 | 2.84 | 2.67 | 2.8 | 2.8 | +0.09 (+3.32%) | 1,916,100 |
13 Feb 2012 | USD | 2.7 | 2.73 | 2.627 | 2.71 | 2.71 | +0.05 (+1.88%) | 899,400 |
10 Feb 2012 | USD | 2.59 | 2.72 | 2.55 | 2.66 | 2.66 | +0.06 (+2.31%) | 1,229,600 |
9 Feb 2012 | USD | 2.77 | 2.78 | 2.58 | 2.6 | 2.6 | -0.59 (-18.50%) | 8,187,300 |
8 Feb 2012 | USD | 3.33 | 3.33 | 3.06 | 3.19 | 3.19 | -0.09 (-2.74%) | 629,100 |
7 Feb 2012 | USD | 3.02 | 3.31 | 2.98 | 3.28 | 3.28 | +0.23 (+7.54%) | 1,427,400 |
6 Feb 2012 | USD | 3 | 3.08 | 2.96 | 3.05 | 3.05 | +0.04 (+1.33%) | 548,200 |
3 Feb 2012 | USD | 3 | 3.05 | 2.94 | 3.01 | 3.01 | 0.0 (0.0%) | 1,473,400 |
2 Feb 2012 | USD | 2.92 | 3.02 | 2.9 | 3.01 | 3.01 | +0.06 (+2.03%) | 1,180,800 |
1 Feb 2012 | USD | 2.77 | 2.95 | 2.67 | 2.95 | 2.95 | +0.2 (+7.27%) | 659,900 |
31 Jan 2012 | USD | 2.56 | 2.77 | 2.54 | 2.75 | 2.75 | +0.35 (+14.58%) | 1,009,400 |
30 Jan 2012 | USD | 2.38 | 2.42 | 2.32 | 2.4 | 2.4 | +0.02 (+0.84%) | 207,000 |
27 Jan 2012 | USD | 2.31 | 2.38 | 2.22 | 2.38 | 2.38 | +0.07 (+3.03%) | 242,000 |
26 Jan 2012 | USD | 2.36 | 2.38 | 2.3 | 2.31 | 2.31 | -0.05 (-2.12%) | 267,300 |
25 Jan 2012 | USD | 2.32 | 2.41 | 2.26 | 2.36 | 2.36 | +0.05 (+2.16%) | 317,100 |
24 Jan 2012 | USD | 2.37 | 2.42 | 2.28 | 2.31 | 2.31 | -0.07 (-2.94%) | 260,500 |
23 Jan 2012 | USD | 2.4 | 2.42 | 2.36 | 2.38 | 2.38 | -0.03 (-1.24%) | 150,700 |
20 Jan 2012 | USD | 2.38 | 2.425 | 2.33 | 2.41 | 2.41 | +0.03 (+1.26%) | 171,600 |
19 Jan 2012 | USD | 2.45 | 2.48 | 2.3 | 2.38 | 2.38 | -0.06 (-2.46%) | 248,400 |
18 Jan 2012 | USD | 2.3 | 2.48 | 2.3 | 2.44 | 2.44 | +0.15 (+6.55%) | 371,300 |
17 Jan 2012 | USD | 2.39 | 2.42 | 2.26 | 2.29 | 2.29 | -0.09 (-3.78%) | 379,900 |