Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2012 | USD | 2.98 | 3.07 | 2.98 | 3.05 | 30.5 | +0.09 (+3.04%) | 102,459 |
10 Apr 2012 | USD | 3.06 | 3.09 | 2.95 | 2.96 | 29.6 | -0.1 (-3.27%) | 167,459 |
9 Apr 2012 | USD | 3.01 | 3.08 | 3 | 3.06 | 30.6 | +0.01 (+0.33%) | 137,669 |
6 Apr 2012 | USD | 3.05 | 3.05 | 3.05 | 3.05 | 30.5 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 3.12 | 3.13 | 3.02 | 3.05 | 30.5 | -0.09 (-2.87%) | 227,486 |
4 Apr 2012 | USD | 3.2 | 3.22 | 3.11 | 3.14 | 31.4 | -0.09 (-2.79%) | 212,109 |
3 Apr 2012 | USD | 3.29 | 3.37 | 3.2 | 3.23 | 32.3 | -0.08 (-2.42%) | 252,612 |
2 Apr 2012 | USD | 3.35 | 3.35 | 3.24 | 3.31 | 33.1 | -0.04 (-1.19%) | 222,301 |
30 Mar 2012 | USD | 3.52 | 3.52 | 3.34 | 3.35 | 33.5 | -0.15 (-4.29%) | 104,596 |
29 Mar 2012 | USD | 3.33 | 3.52 | 3.31 | 3.5 | 35 | +0.16 (+4.79%) | 101,203 |
28 Mar 2012 | USD | 3.43 | 3.43 | 3.31 | 3.34 | 33.4 | -0.09 (-2.62%) | 55,337 |
27 Mar 2012 | USD | 3.49 | 3.52 | 3.43 | 3.43 | 34.3 | -0.05 (-1.44%) | 89,427 |
26 Mar 2012 | USD | 3.37 | 3.48 | 3.35 | 3.48 | 34.8 | +0.16 (+4.82%) | 104,595 |
23 Mar 2012 | USD | 3.32 | 3.4 | 3.266 | 3.32 | 33.2 | 0.0 (0.0%) | 224,626 |
22 Mar 2012 | USD | 3.35 | 3.36 | 3.26 | 3.32 | 33.2 | -0.06 (-1.78%) | 125,771 |
21 Mar 2012 | USD | 3.28 | 3.47 | 3.28 | 3.38 | 33.8 | +0.12 (+3.68%) | 161,494 |
20 Mar 2012 | USD | 3.32 | 3.33 | 3.26 | 3.26 | 32.6 | -0.09 (-2.69%) | 171,523 |
19 Mar 2012 | USD | 3.32 | 3.4 | 3.25 | 3.35 | 33.5 | +0.04 (+1.21%) | 197,199 |
16 Mar 2012 | USD | 3.24 | 3.34 | 3.16 | 3.31 | 33.1 | +0.07 (+2.16%) | 431,387 |
15 Mar 2012 | USD | 3.24 | 3.28 | 3.21 | 3.24 | 32.4 | 0.0 (0.0%) | 102,895 |
14 Mar 2012 | USD | 3.31 | 3.315 | 3.2 | 3.24 | 32.4 | -0.06 (-1.82%) | 123,384 |
13 Mar 2012 | USD | 3.33 | 3.38 | 3.245 | 3.3 | 33 | -0.02 (-0.60%) | 314,910 |
12 Mar 2012 | USD | 3.33 | 3.34 | 3.25 | 3.32 | 33.2 | -0.01 (-0.30%) | 78,844 |
9 Mar 2012 | USD | 3.42 | 3.44 | 3.3 | 3.33 | 33.3 | -0.11 (-3.20%) | 143,261 |
8 Mar 2012 | USD | 3.39 | 3.46 | 3.33 | 3.44 | 34.4 | +0.07 (+2.08%) | 503,203 |
7 Mar 2012 | USD | 3.47 | 3.47 | 3.36 | 3.37 | 33.7 | -0.09 (-2.60%) | 69,170 |
6 Mar 2012 | USD | 3.43 | 3.56 | 3.25 | 3.46 | 34.6 | -0.01 (-0.29%) | 444,858 |
5 Mar 2012 | USD | 3.51 | 3.54 | 3.44 | 3.47 | 34.7 | -0.06 (-1.70%) | 123,698 |
2 Mar 2012 | USD | 3.59 | 3.63 | 3.52 | 3.53 | 35.3 | -0.07 (-1.94%) | 141,200 |
1 Mar 2012 | USD | 3.42 | 3.67 | 3.42 | 3.6 | 36 | +0.17 (+4.96%) | 410,602 |