Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2012 | USD | 3.97 | 3.97 | 3.884 | 3.9 | 3.9 | -0.074 (-1.86%) | 521,064 |
9 Mar 2012 | USD | 3.855 | 4.008 | 3.855 | 3.974 | 3.974 | +0.106 (+2.74%) | 786,307 |
8 Mar 2012 | USD | 3.85 | 3.899 | 3.842 | 3.868 | 3.868 | +0.018 (+0.47%) | 375,845 |
7 Mar 2012 | USD | 3.839 | 3.881 | 3.83 | 3.85 | 3.85 | +0.002 (+0.05%) | 506,888 |
6 Mar 2012 | USD | 3.9 | 3.932 | 3.848 | 3.848 | 3.848 | -0.079 (-2.01%) | 739,808 |
5 Mar 2012 | USD | 3.989 | 3.996 | 3.927 | 3.927 | 3.927 | -0.073 (-1.83%) | 738,143 |
2 Mar 2012 | USD | 4.005 | 4.048 | 3.97 | 4 | 4 | -0.016 (-0.40%) | 841,755 |
1 Mar 2012 | USD | 3.847 | 4.016 | 3.83 | 4.016 | 4.016 | +0.106 (+2.71%) | 634,605 |
29 Feb 2012 | USD | 3.991 | 4.066 | 3.91 | 3.91 | 3.91 | -0.13 (-3.22%) | 1,432,260 |
28 Feb 2012 | USD | 3.989 | 4.04 | 3.945 | 4.04 | 4.04 | +0.07 (+1.76%) | 863,248 |
27 Feb 2012 | USD | 4.021 | 4.055 | 3.961 | 3.97 | 3.97 | -0.06 (-1.49%) | 569,480 |
24 Feb 2012 | USD | 4.1 | 4.118 | 3.996 | 4.03 | 4.03 | -0.041 (-1.01%) | 1,038,732 |
23 Feb 2012 | USD | 4.172 | 4.208 | 4.065 | 4.071 | 4.071 | -0.164 (-3.87%) | 1,074,084 |
22 Feb 2012 | USD | 4.251 | 4.269 | 4.209 | 4.235 | 4.235 | -0.035 (-0.82%) | 366,586 |
21 Feb 2012 | USD | 4.22 | 4.28 | 4.135 | 4.27 | 4.27 | +0.05 (+1.18%) | 829,386 |
20 Feb 2012 | USD | 4.262 | 4.31 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 424,581 |
17 Feb 2012 | USD | 4.363 | 4.363 | 4.26 | 4.27 | 4.27 | -0.064 (-1.48%) | 429,325 |
16 Feb 2012 | USD | 4.36 | 4.4 | 4.199 | 4.334 | 4.334 | -0.046 (-1.05%) | 863,632 |
15 Feb 2012 | USD | 4.42 | 4.441 | 4.38 | 4.38 | 4.38 | -0.023 (-0.52%) | 506,560 |
14 Feb 2012 | USD | 4.412 | 4.418 | 4.356 | 4.403 | 4.403 | +0.003 (+0.07%) | 341,144 |
13 Feb 2012 | USD | 4.406 | 4.459 | 4.384 | 4.4 | 4.4 | -0.036 (-0.81%) | 337,865 |
10 Feb 2012 | USD | 4.352 | 4.436 | 4.335 | 4.436 | 4.436 | +0.036 (+0.82%) | 414,265 |
9 Feb 2012 | USD | 4.41 | 4.428 | 4.332 | 4.4 | 4.4 | -0.012 (-0.27%) | 444,742 |
8 Feb 2012 | USD | 4.405 | 4.472 | 4.405 | 4.412 | 4.412 | -0.037 (-0.83%) | 456,101 |
7 Feb 2012 | USD | 4.375 | 4.46 | 4.346 | 4.449 | 4.449 | +0.071 (+1.62%) | 526,292 |
6 Feb 2012 | USD | 4.317 | 4.388 | 4.282 | 4.378 | 4.378 | +0.066 (+1.53%) | 628,173 |
3 Feb 2012 | USD | 4.416 | 4.42 | 4.291 | 4.312 | 4.312 | -0.104 (-2.36%) | 1,017,917 |
2 Feb 2012 | USD | 4.48 | 4.485 | 4.389 | 4.416 | 4.416 | -0.035 (-0.79%) | 445,179 |
1 Feb 2012 | USD | 4.4 | 4.477 | 4.363 | 4.451 | 4.451 | +0.051 (+1.16%) | 492,197 |
31 Jan 2012 | USD | 4.38 | 4.436 | 4.351 | 4.4 | 4.4 | +0.021 (+0.48%) | 476,164 |