Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2012 | USD | 3.95 | 4.06 | 3.94 | 4.03 | 4.03 | +0.08 (+2.03%) | 144,000 |
2 May 2012 | USD | 3.86 | 4 | 3.82 | 3.95 | 3.95 | +0.05 (+1.28%) | 402,200 |
1 May 2012 | USD | 3.85 | 3.95 | 3.81 | 3.9 | 3.9 | +0.07 (+1.83%) | 785,800 |
30 Apr 2012 | USD | 3.44 | 4.14 | 3.43 | 3.83 | 3.83 | +0.88 (+29.83%) | 1,306,700 |
27 Apr 2012 | USD | 2.97 | 2.97 | 2.9 | 2.95 | 2.95 | -0.03 (-1.01%) | 43,800 |
26 Apr 2012 | USD | 2.91 | 2.99 | 2.85 | 2.98 | 2.98 | +0.06 (+2.05%) | 65,200 |
25 Apr 2012 | USD | 3.1 | 3.11 | 2.79 | 2.92 | 2.92 | -0.13 (-4.26%) | 53,800 |
24 Apr 2012 | USD | 2.68 | 3.05 | 2.6 | 3.05 | 3.05 | +0.37 (+13.81%) | 102,300 |
23 Apr 2012 | USD | 2.61 | 2.75 | 2.57 | 2.68 | 2.68 | +0.02 (+0.75%) | 38,500 |
20 Apr 2012 | USD | 2.74 | 2.82 | 2.64 | 2.66 | 2.66 | 0.0 (0.0%) | 36,700 |
19 Apr 2012 | USD | 2.63 | 2.68 | 2.63 | 2.66 | 2.66 | +0.03 (+1.14%) | 37,800 |
18 Apr 2012 | USD | 2.63 | 2.76 | 2.59 | 2.63 | 2.63 | -0.02 (-0.75%) | 62,900 |
17 Apr 2012 | USD | 2.63 | 2.72 | 2.61 | 2.65 | 2.65 | +0.03 (+1.15%) | 35,600 |
16 Apr 2012 | USD | 2.72 | 2.75 | 2.61 | 2.62 | 2.62 | -0.1 (-3.68%) | 38,900 |
13 Apr 2012 | USD | 2.75 | 2.75 | 2.64 | 2.72 | 2.72 | -0.06 (-2.16%) | 39,100 |
12 Apr 2012 | USD | 2.73 | 2.805 | 2.71 | 2.78 | 2.78 | +0.01 (+0.36%) | 41,000 |
11 Apr 2012 | USD | 2.63 | 2.77 | 2.63 | 2.77 | 2.77 | +0.17 (+6.54%) | 39,400 |
10 Apr 2012 | USD | 2.63 | 2.67 | 2.57 | 2.6 | 2.6 | -0.07 (-2.62%) | 111,500 |
9 Apr 2012 | USD | 2.65 | 2.71 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 49,400 |
6 Apr 2012 | USD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 2.76 | 2.77 | 2.68 | 2.68 | 2.68 | -0.1 (-3.60%) | 35,700 |
4 Apr 2012 | USD | 2.81 | 2.859 | 2.73 | 2.78 | 2.78 | -0.06 (-2.11%) | 53,200 |
3 Apr 2012 | USD | 2.84 | 2.8772 | 2.75 | 2.84 | 2.84 | -0.01 (-0.35%) | 19,100 |
2 Apr 2012 | USD | 2.65 | 2.887 | 2.65 | 2.85 | 2.85 | +0.18 (+6.74%) | 52,400 |
30 Mar 2012 | USD | 2.69 | 2.72 | 2.65 | 2.67 | 2.67 | +0.01 (+0.38%) | 40,600 |
29 Mar 2012 | USD | 2.61 | 2.69 | 2.55 | 2.66 | 2.66 | +0.01 (+0.38%) | 44,800 |
28 Mar 2012 | USD | 2.65 | 2.65 | 2.6 | 2.65 | 2.65 | +0.01 (+0.38%) | 50,400 |
27 Mar 2012 | USD | 2.74 | 2.75 | 2.62 | 2.64 | 2.64 | -0.09 (-3.30%) | 20,100 |
26 Mar 2012 | USD | 2.74 | 2.79 | 2.67 | 2.73 | 2.73 | +0.02 (+0.74%) | 34,900 |
23 Mar 2012 | USD | 2.53 | 2.71 | 2.51 | 2.71 | 2.71 | +0.2 (+7.97%) | 41,800 |