Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 3.445 | 3.46 | 3.15 | 3.15 | 368.55 | -0.2 (-5.97%) | 758,912 |
15 May 2012 | USD | 3.65 | 3.66 | 3.33 | 3.35 | 391.95 | -0.32 (-8.72%) | 282,939 |
14 May 2012 | USD | 3.82 | 3.83 | 3.66 | 3.67 | 429.39 | -0.09 (-2.39%) | 293,326 |
11 May 2012 | USD | 3.61 | 3.79 | 3.58 | 3.76 | 439.92 | +0.05 (+1.35%) | 241,065 |
10 May 2012 | USD | 3.85 | 3.86 | 3.66 | 3.71 | 434.07 | -0.12 (-3.13%) | 250,912 |
9 May 2012 | USD | 3.83 | 3.88 | 3.72 | 3.83 | 448.11 | -0.04 (-1.03%) | 221,906 |
8 May 2012 | USD | 3.96 | 3.98 | 3.84 | 3.87 | 452.79 | -0.18 (-4.44%) | 134,659 |
7 May 2012 | USD | 3.85 | 4.12 | 3.85 | 4.05 | 473.85 | +0.13 (+3.32%) | 189,894 |
4 May 2012 | USD | 4.11 | 4.17 | 3.82 | 3.92 | 458.64 | -0.1 (-2.49%) | 308,336 |
3 May 2012 | USD | 3.79 | 4.07 | 3.77 | 4.02 | 470.34 | +0.29 (+7.77%) | 309,283 |
2 May 2012 | USD | 3.71 | 3.77 | 3.65 | 3.73 | 436.41 | -0.02 (-0.53%) | 184,198 |
1 May 2012 | USD | 3.66 | 3.79 | 3.66 | 3.75 | 438.75 | +0.07 (+1.90%) | 77,226 |
30 Apr 2012 | USD | 3.77 | 3.78 | 3.65 | 3.68 | 430.56 | -0.14 (-3.66%) | 173,540 |
27 Apr 2012 | USD | 4 | 4.01 | 3.79 | 3.82 | 446.94 | -0.19 (-4.74%) | 141,569 |
26 Apr 2012 | USD | 4 | 4.03 | 3.88 | 4.01 | 469.17 | +0.01 (+0.25%) | 130,292 |
25 Apr 2012 | USD | 4.07 | 4.145 | 3.97 | 4 | 468 | +0.01 (+0.25%) | 130,802 |
24 Apr 2012 | USD | 3.83 | 4.04 | 3.83 | 3.99 | 466.83 | +0.1 (+2.57%) | 183,732 |
23 Apr 2012 | USD | 3.97 | 3.99 | 3.85 | 3.89 | 455.13 | -0.24 (-5.81%) | 269,957 |
20 Apr 2012 | USD | 4.25 | 4.29 | 4.11 | 4.13 | 483.21 | -0.08 (-1.90%) | 210,748 |
19 Apr 2012 | USD | 4.31 | 4.33 | 4.19 | 4.21 | 492.57 | -0.12 (-2.77%) | 220,239 |
18 Apr 2012 | USD | 4.31 | 4.42 | 4.3 | 4.33 | 506.61 | 0.0 (0.0%) | 197,364 |
17 Apr 2012 | USD | 4.29 | 4.37 | 4.27 | 4.33 | 506.61 | +0.06 (+1.41%) | 217,858 |
16 Apr 2012 | USD | 4.35 | 4.36 | 4.24 | 4.27 | 499.59 | -0.06 (-1.39%) | 196,873 |
13 Apr 2012 | USD | 4.41 | 4.42 | 4.33 | 4.33 | 506.61 | -0.17 (-3.78%) | 128,502 |
12 Apr 2012 | USD | 4.32 | 4.52 | 4.3 | 4.5 | 526.5 | +0.18 (+4.17%) | 178,210 |
11 Apr 2012 | USD | 4.4 | 4.42 | 4.31 | 4.32 | 505.44 | -0.04 (-0.92%) | 191,943 |
10 Apr 2012 | USD | 4.41 | 4.43 | 4.34 | 4.36 | 510.12 | -0.13 (-2.90%) | 166,245 |
9 Apr 2012 | USD | 4.39 | 4.5201 | 4.29 | 4.49 | 525.33 | -0.01 (-0.22%) | 176,132 |
6 Apr 2012 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 526.5 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 4.58 | 4.6393 | 4.47 | 4.5 | 526.5 | -0.1 (-2.17%) | 218,229 |