Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2012 | USD | 4.53 | 4.64 | 4.5 | 4.53 | 4.53 | -0.11 (-2.37%) | 14,600 |
8 Mar 2012 | USD | 4.32 | 4.65 | 4.32 | 4.64 | 4.64 | +0.31 (+7.16%) | 3,800 |
7 Mar 2012 | USD | 4.2265 | 4.35 | 4.2 | 4.33 | 4.33 | +0.18 (+4.34%) | 47,201 |
6 Mar 2012 | USD | 3.99 | 4.18 | 3.99 | 4.15 | 4.15 | -0.12 (-2.81%) | 56,769 |
5 Mar 2012 | USD | 4.55 | 4.55 | 4 | 4.27 | 4.27 | -0.28 (-6.15%) | 112,307 |
2 Mar 2012 | USD | 4.7 | 4.7 | 4.55 | 4.55 | 4.55 | -0.09 (-1.94%) | 18,640 |
1 Mar 2012 | USD | 5.05 | 5.14 | 4.63 | 4.64 | 4.64 | -0.26 (-5.31%) | 237,239 |
29 Feb 2012 | USD | 4.7797 | 4.99 | 4.74 | 4.9 | 4.9 | +0.2 (+4.26%) | 47,290 |
28 Feb 2012 | USD | 4.71 | 4.78 | 4.66 | 4.7 | 4.7 | -0.02 (-0.42%) | 7,600 |
27 Feb 2012 | USD | 4.91 | 5.0049 | 4.65 | 4.72 | 4.72 | -0.19 (-3.87%) | 367,410 |
24 Feb 2012 | USD | 4.85 | 5.4 | 4.85 | 4.91 | 4.91 | +0.11 (+2.29%) | 43,175 |
23 Feb 2012 | USD | 4.75 | 4.87 | 4.704 | 4.8 | 4.8 | -0.02 (-0.41%) | 3,800 |
22 Feb 2012 | USD | 4.8 | 4.89 | 4.61 | 4.82 | 4.82 | -0.02 (-0.41%) | 16,909 |
21 Feb 2012 | USD | 4.9 | 4.9 | 4.8 | 4.84 | 4.84 | -0.07 (-1.43%) | 58,100 |
20 Feb 2012 | USD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | -0.04 (-0.81%) | 5,470 |
16 Feb 2012 | USD | 4.91 | 4.99 | 4.79 | 4.95 | 4.95 | -0.05 (-1%) | 142,722 |
15 Feb 2012 | USD | 5.07 | 5.07 | 4.81 | 5 | 5 | -0.1 (-1.96%) | 119,012 |
14 Feb 2012 | USD | 5.06 | 5.13 | 4.91 | 5.1 | 5.1 | +0.048 (+0.95%) | 15,250 |
13 Feb 2012 | USD | 4.94 | 5.21 | 4.82 | 5.052 | 5.052 | +0.072 (+1.45%) | 17,314 |
10 Feb 2012 | USD | 5 | 5.06 | 4.9 | 4.98 | 4.98 | -0.02 (-0.40%) | 9,485 |
9 Feb 2012 | USD | 5 | 5.05 | 4.81 | 5 | 5 | +0.08 (+1.63%) | 21,089 |
8 Feb 2012 | USD | 4.78 | 4.99 | 4.69 | 4.92 | 4.92 | +0.08 (+1.65%) | 15,677 |
7 Feb 2012 | USD | 4.68 | 4.84 | 4.68 | 4.84 | 4.84 | +0.12 (+2.54%) | 70,264 |
6 Feb 2012 | USD | 4.6 | 4.85 | 4.47 | 4.72 | 4.72 | +0.07 (+1.51%) | 76,925 |
3 Feb 2012 | USD | 4.491 | 4.65 | 4.491 | 4.65 | 4.65 | +0.15 (+3.33%) | 38,756 |
2 Feb 2012 | USD | 4.48 | 4.65 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 36,450 |
1 Feb 2012 | USD | 4.36 | 4.5 | 4.3 | 4.5 | 4.5 | +0.09 (+2.04%) | 15,520 |
31 Jan 2012 | USD | 4.32 | 4.55 | 4.32 | 4.41 | 4.41 | +0.03 (+0.68%) | 17,266 |
30 Jan 2012 | USD | 4.52 | 4.53 | 4.18 | 4.38 | 4.38 | -0.12 (-2.67%) | 17,200 |