Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | USD | 4.24 | 4.3 | 4.15 | 4.28 | 4.28 | -0.21 (-4.68%) | 1,403,676 |
29 Jun 2012 | USD | 4.45 | 4.55 | 4.42 | 4.49 | 4.49 | +0.2 (+4.66%) | 238,164 |
28 Jun 2012 | USD | 4.42 | 4.45 | 4.265 | 4.29 | 4.29 | -0.16 (-3.60%) | 111,231 |
27 Jun 2012 | USD | 4.51 | 4.53 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 160,299 |
26 Jun 2012 | USD | 4.41 | 4.54 | 4.375 | 4.48 | 4.48 | +0.08 (+1.82%) | 340,322 |
25 Jun 2012 | USD | 4.33 | 4.5 | 4.325 | 4.4 | 4.4 | -0.02 (-0.45%) | 194,256 |
22 Jun 2012 | USD | 4.14 | 4.44 | 4.1201 | 4.42 | 4.42 | +0.325 (+7.94%) | 657,808 |
21 Jun 2012 | USD | 4.27 | 4.27 | 4.08 | 4.095 | 4.095 | -0.165 (-3.87%) | 218,543 |
20 Jun 2012 | USD | 4.21 | 4.3 | 4.19 | 4.26 | 4.26 | +0.01 (+0.24%) | 88,210 |
19 Jun 2012 | USD | 4.17 | 4.31 | 4.16 | 4.25 | 4.25 | +0.09 (+2.16%) | 290,710 |
18 Jun 2012 | USD | 4.17 | 4.18 | 4.13 | 4.16 | 4.16 | -0.06 (-1.42%) | 99,645 |
15 Jun 2012 | USD | 4.17 | 4.22 | 4.08 | 4.22 | 4.22 | +0.04 (+0.96%) | 291,721 |
14 Jun 2012 | USD | 4.05 | 4.19 | 3.96 | 4.18 | 4.18 | +0.13 (+3.21%) | 140,212 |
13 Jun 2012 | USD | 4.24 | 4.25 | 4.02 | 4.05 | 4.05 | -0.15 (-3.57%) | 229,861 |
12 Jun 2012 | USD | 4.07 | 4.21 | 4.06 | 4.2 | 4.2 | +0.15 (+3.70%) | 287,120 |
11 Jun 2012 | USD | 4.34 | 4.34 | 4.04 | 4.05 | 4.05 | -0.21 (-4.93%) | 366,972 |
8 Jun 2012 | USD | 4.17 | 4.39 | 4.1292 | 4.26 | 4.26 | +0.2 (+4.93%) | 559,966 |
7 Jun 2012 | USD | 4.06 | 4.09 | 4.005 | 4.06 | 4.06 | +0.04 (+1.00%) | 125,401 |
6 Jun 2012 | USD | 4.12 | 4.18 | 3.97 | 4.02 | 4.02 | -0.08 (-1.95%) | 430,326 |
5 Jun 2012 | USD | 4.19 | 4.23 | 4.09 | 4.1 | 4.1 | -0.11 (-2.61%) | 511,699 |
4 Jun 2012 | USD | 4.1 | 4.225 | 4.0701 | 4.21 | 4.21 | +0.13 (+3.19%) | 308,167 |
1 Jun 2012 | USD | 4 | 4.1 | 4 | 4.08 | 4.08 | -0.01 (-0.24%) | 194,617 |
31 May 2012 | USD | 4.02 | 4.11 | 3.96 | 4.09 | 4.09 | +0.07 (+1.74%) | 1,846,530 |
30 May 2012 | USD | 3.96 | 4.06 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 540,423 |
29 May 2012 | USD | 4.1 | 4.16 | 3.96 | 4 | 4 | -0.04 (-0.99%) | 563,476 |
28 May 2012 | USD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 4.04 | 4.16 | 3.98 | 4.04 | 4.04 | -0.01 (-0.25%) | 307,781 |
24 May 2012 | USD | 4.12 | 4.14 | 3.99 | 4.05 | 4.05 | -0.05 (-1.22%) | 242,382 |
23 May 2012 | USD | 4.14 | 4.159 | 3.98 | 4.1 | 4.1 | -0.08 (-1.91%) | 504,225 |
22 May 2012 | USD | 4.04 | 4.21 | 3.91 | 4.18 | 4.18 | +0.13 (+3.21%) | 1,240,145 |