Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2012 | USD | 2.07 | 2.11 | 2.03 | 2.08 | 20.8 | -0.01 (-0.48%) | 184,107 |
22 May 2012 | USD | 2.09 | 2.14 | 2.06 | 2.09 | 20.9 | 0.0 (0.0%) | 266,628 |
21 May 2012 | USD | 2.09 | 2.15 | 2.06 | 2.09 | 20.9 | +0.02 (+0.97%) | 184,656 |
18 May 2012 | USD | 2.13 | 2.19 | 2.07 | 2.07 | 20.7 | -0.04 (-1.90%) | 265,234 |
17 May 2012 | USD | 2.15 | 2.22 | 2.11 | 2.11 | 21.1 | -0.04 (-1.86%) | 351,467 |
16 May 2012 | USD | 2.13 | 2.25 | 2.13 | 2.15 | 21.5 | -0.01 (-0.46%) | 368,926 |
15 May 2012 | USD | 2.16 | 2.19 | 2.14 | 2.16 | 21.6 | -0.01 (-0.46%) | 97,117 |
14 May 2012 | USD | 2.22 | 2.23 | 2.15 | 2.17 | 21.7 | -0.07 (-3.13%) | 218,377 |
11 May 2012 | USD | 2.23 | 2.29 | 2.18 | 2.24 | 22.4 | 0.0 (0.0%) | 274,703 |
10 May 2012 | USD | 2.15 | 2.24 | 2.1 | 2.24 | 22.4 | +0.11 (+5.16%) | 379,264 |
9 May 2012 | USD | 1.98 | 2.16 | 1.97 | 2.13 | 21.3 | +0.14 (+7.04%) | 529,160 |
8 May 2012 | USD | 2.03 | 2.05 | 1.97 | 1.99 | 19.9 | +0.03 (+1.53%) | 641,466 |
7 May 2012 | USD | 2.01 | 2.03 | 1.95 | 1.96 | 19.6 | -0.03 (-1.51%) | 696,723 |
4 May 2012 | USD | 2.14 | 2.14 | 1.99 | 1.99 | 19.9 | -0.12 (-5.69%) | 887,495 |
3 May 2012 | USD | 2.47 | 2.61 | 2.1 | 2.11 | 21.1 | -0.7 (-24.91%) | 1,463,669 |
2 May 2012 | USD | 2.9 | 2.925 | 2.8 | 2.81 | 28.1 | -0.11 (-3.77%) | 271,904 |
1 May 2012 | USD | 2.89 | 3.02 | 2.87 | 2.92 | 29.2 | +0.03 (+1.04%) | 265,704 |
30 Apr 2012 | USD | 2.91 | 2.93 | 2.84 | 2.89 | 28.9 | -0.01 (-0.34%) | 111,061 |
27 Apr 2012 | USD | 3.02 | 3.02 | 2.84 | 2.9 | 29 | -0.12 (-3.97%) | 143,448 |
26 Apr 2012 | USD | 3.02 | 3.05 | 2.99 | 3.02 | 30.2 | -0.01 (-0.33%) | 103,029 |
25 Apr 2012 | USD | 2.94 | 3.04 | 2.94 | 3.03 | 30.3 | +0.11 (+3.77%) | 146,720 |
24 Apr 2012 | USD | 2.87 | 2.94 | 2.86 | 2.92 | 29.2 | +0.05 (+1.74%) | 116,654 |
23 Apr 2012 | USD | 2.94 | 2.97 | 2.87 | 2.87 | 28.7 | -0.11 (-3.69%) | 181,341 |
20 Apr 2012 | USD | 3.03 | 3.05 | 2.95 | 2.98 | 29.8 | +0.01 (+0.34%) | 124,708 |
19 Apr 2012 | USD | 3.02 | 3.05 | 2.94 | 2.97 | 29.7 | -0.05 (-1.66%) | 53,692 |
18 Apr 2012 | USD | 2.95 | 3.05 | 2.915 | 3.02 | 30.2 | +0.08 (+2.72%) | 96,549 |
17 Apr 2012 | USD | 2.98 | 3.04 | 2.93 | 2.94 | 29.4 | -0.01 (-0.34%) | 123,662 |
16 Apr 2012 | USD | 2.97 | 2.99 | 2.93 | 2.95 | 29.5 | -0.02 (-0.67%) | 67,412 |
13 Apr 2012 | USD | 3.04 | 3.04 | 2.96 | 2.97 | 29.7 | -0.09 (-2.94%) | 87,618 |
12 Apr 2012 | USD | 3.04 | 3.1 | 3 | 3.06 | 30.6 | +0.01 (+0.33%) | 178,824 |