Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2012 | USD | 3.47 | 3.56 | 3.43 | 3.49 | 3.49 | +0.03 (+0.87%) | 17,500 |
2 Jul 2012 | USD | 3.44 | 3.54 | 3.4 | 3.46 | 3.46 | +0.02 (+0.58%) | 65,300 |
29 Jun 2012 | USD | 3.35 | 3.44 | 3.3 | 3.44 | 3.44 | +0.18 (+5.52%) | 69,000 |
28 Jun 2012 | USD | 3.22 | 3.31 | 3.2 | 3.26 | 3.26 | +0.02 (+0.62%) | 86,600 |
27 Jun 2012 | USD | 3.31 | 3.32 | 3.19 | 3.24 | 3.24 | -0.05 (-1.52%) | 117,900 |
26 Jun 2012 | USD | 3.31 | 3.32 | 3.16 | 3.29 | 3.29 | -0.01 (-0.30%) | 74,400 |
25 Jun 2012 | USD | 3.57 | 3.6 | 3.19 | 3.3 | 3.3 | -0.33 (-9.09%) | 164,900 |
22 Jun 2012 | USD | 3.51 | 3.7 | 3.48 | 3.63 | 3.63 | +0.16 (+4.61%) | 1,770,594 |
21 Jun 2012 | USD | 3.52 | 3.53 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 185,300 |
20 Jun 2012 | USD | 3.36 | 3.53 | 3.36 | 3.51 | 3.51 | +0.11 (+3.24%) | 100,700 |
19 Jun 2012 | USD | 3.24 | 3.45 | 3.21 | 3.4 | 3.4 | +0.15 (+4.62%) | 233,400 |
18 Jun 2012 | USD | 3.27 | 3.3 | 3.13 | 3.25 | 3.25 | -0.05 (-1.52%) | 118,400 |
15 Jun 2012 | USD | 3.23 | 3.37 | 3.17 | 3.3 | 3.3 | +0.06 (+1.85%) | 94,900 |
14 Jun 2012 | USD | 3.19 | 3.25 | 3.13 | 3.24 | 3.24 | +0.05 (+1.57%) | 89,400 |
13 Jun 2012 | USD | 3.24 | 3.24 | 3.16 | 3.19 | 3.19 | -0.07 (-2.15%) | 125,100 |
12 Jun 2012 | USD | 3.15 | 3.27 | 3.12 | 3.26 | 3.26 | +0.1 (+3.16%) | 116,300 |
11 Jun 2012 | USD | 3.3 | 3.39 | 3.16 | 3.16 | 3.16 | -0.12 (-3.66%) | 121,500 |
8 Jun 2012 | USD | 3.17 | 3.28 | 3.14 | 3.28 | 3.28 | +0.14 (+4.46%) | 56,300 |
7 Jun 2012 | USD | 3.5 | 3.5 | 3.11 | 3.14 | 3.14 | -0.32 (-9.25%) | 279,300 |
6 Jun 2012 | USD | 3.49 | 3.52 | 3.38 | 3.46 | 3.46 | +0.01 (+0.29%) | 59,700 |
5 Jun 2012 | USD | 3.35 | 3.48 | 3.35 | 3.45 | 3.45 | +0.06 (+1.77%) | 75,900 |
4 Jun 2012 | USD | 3.65 | 3.74 | 3.28 | 3.39 | 3.39 | -0.25 (-6.87%) | 196,100 |
1 Jun 2012 | USD | 3.6 | 3.73 | 3.59 | 3.64 | 3.64 | -0.06 (-1.62%) | 101,300 |
31 May 2012 | USD | 3.71 | 3.76 | 3.59 | 3.7 | 3.7 | -0.01 (-0.27%) | 150,300 |
30 May 2012 | USD | 3.73 | 3.79 | 3.68 | 3.71 | 3.71 | -0.06 (-1.59%) | 61,200 |
29 May 2012 | USD | 3.83 | 3.87 | 3.74 | 3.77 | 3.77 | -0.03 (-0.79%) | 48,400 |
28 May 2012 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 3.85 | 3.94 | 3.79 | 3.8 | 3.8 | -0.07 (-1.81%) | 48,100 |
24 May 2012 | USD | 3.93 | 3.96 | 3.84 | 3.87 | 3.87 | -0.05 (-1.28%) | 101,000 |
23 May 2012 | USD | 3.8 | 3.94 | 3.76 | 3.92 | 3.92 | +0.04 (+1.03%) | 64,100 |