Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2012 | USD | 4.67 | 4.86 | 4.67 | 4.8 | 4.8 | +0.13 (+2.78%) | 359,602 |
27 Feb 2012 | USD | 4.48 | 4.68 | 4.41 | 4.67 | 4.67 | +0.18 (+4.01%) | 246,000 |
24 Feb 2012 | USD | 4.45 | 4.51 | 4.43 | 4.49 | 4.49 | +0.06 (+1.35%) | 192,500 |
23 Feb 2012 | USD | 4.41 | 4.53 | 4.31 | 4.43 | 4.43 | +0.06 (+1.37%) | 250,000 |
22 Feb 2012 | USD | 4.64 | 4.64 | 4.37 | 4.37 | 4.37 | -0.03 (-0.68%) | 211,800 |
21 Feb 2012 | USD | 4.51 | 4.51 | 4.36 | 4.4 | 4.4 | -0.08 (-1.79%) | 133,002 |
20 Feb 2012 | USD | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 4.52 | 4.54 | 4.4 | 4.48 | 4.48 | -0.03 (-0.67%) | 126,900 |
16 Feb 2012 | USD | 4.37 | 4.64 | 4.3 | 4.51 | 4.51 | +0.11 (+2.50%) | 308,200 |
15 Feb 2012 | USD | 4.7 | 4.74 | 4.36 | 4.4 | 4.4 | -0.18 (-3.93%) | 348,100 |
14 Feb 2012 | USD | 4.33 | 4.7 | 4.33 | 4.58 | 4.58 | +0.25 (+5.77%) | 738,400 |
13 Feb 2012 | USD | 4.26 | 4.38 | 4.18 | 4.33 | 4.33 | +0.15 (+3.59%) | 264,100 |
10 Feb 2012 | USD | 4.34 | 4.34 | 4.18 | 4.18 | 4.18 | -0.2 (-4.57%) | 130,000 |
9 Feb 2012 | USD | 4.29 | 4.45 | 4.13 | 4.38 | 4.38 | +0.1 (+2.34%) | 258,500 |
8 Feb 2012 | USD | 4.25 | 4.31 | 4.14 | 4.28 | 4.28 | +0.07 (+1.66%) | 166,500 |
7 Feb 2012 | USD | 4.31 | 4.34 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 154,700 |
6 Feb 2012 | USD | 4.09 | 4.35 | 4.09 | 4.28 | 4.28 | +0.18 (+4.39%) | 217,400 |
3 Feb 2012 | USD | 4.26 | 4.26 | 4.02 | 4.1 | 4.1 | -0.05 (-1.20%) | 201,000 |
2 Feb 2012 | USD | 4.19 | 4.22 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 83,400 |
1 Feb 2012 | USD | 4.26 | 4.28 | 4.11 | 4.2 | 4.2 | -0.03 (-0.71%) | 133,200 |
31 Jan 2012 | USD | 4.27 | 4.28 | 4.21 | 4.23 | 4.23 | -0.02 (-0.47%) | 76,200 |
30 Jan 2012 | USD | 4.09 | 4.32 | 4.09 | 4.25 | 4.25 | +0.13 (+3.16%) | 73,500 |
27 Jan 2012 | USD | 4.09 | 4.15 | 4.05 | 4.12 | 4.12 | +0.03 (+0.73%) | 95,700 |
26 Jan 2012 | USD | 4.28 | 4.28 | 4.04 | 4.09 | 4.09 | -0.15 (-3.54%) | 173,000 |
25 Jan 2012 | USD | 4.33 | 4.34 | 4.2 | 4.24 | 4.24 | -0.1 (-2.30%) | 109,500 |
24 Jan 2012 | USD | 4.41 | 4.49 | 4.31 | 4.34 | 4.34 | -0.09 (-2.03%) | 79,000 |
23 Jan 2012 | USD | 4.43 | 4.5 | 4.4 | 4.43 | 4.43 | -0.05 (-1.12%) | 89,700 |
20 Jan 2012 | USD | 4.44 | 4.51 | 4.41 | 4.48 | 4.48 | +0.05 (+1.13%) | 147,400 |
19 Jan 2012 | USD | 4.46 | 4.51 | 4.37 | 4.43 | 4.43 | 0.0 (0.0%) | 162,300 |
18 Jan 2012 | USD | 4.14 | 4.49 | 4.14 | 4.43 | 4.43 | +0.31 (+7.52%) | 216,600 |