Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2012 | USD | 3.28 | 3.6 | 3.22 | 3.43 | 34.3 | +0.16 (+4.89%) | 670,149 |
28 Feb 2012 | USD | 3.28 | 3.32 | 3.2 | 3.27 | 32.7 | 0.0 (0.0%) | 280,533 |
27 Feb 2012 | USD | 3.34 | 3.4 | 3.27 | 3.27 | 32.7 | -0.09 (-2.68%) | 158,827 |
24 Feb 2012 | USD | 3.3 | 3.41 | 3.2807 | 3.36 | 33.6 | +0.08 (+2.44%) | 203,013 |
23 Feb 2012 | USD | 3.46 | 3.62 | 3.25 | 3.28 | 32.8 | +0.01 (+0.31%) | 505,709 |
22 Feb 2012 | USD | 3.65 | 3.65 | 3.27 | 3.27 | 32.7 | -0.38 (-10.41%) | 320,971 |
21 Feb 2012 | USD | 3.62 | 3.69 | 3.6 | 3.65 | 36.5 | +0.03 (+0.83%) | 262,016 |
20 Feb 2012 | USD | 3.62 | 3.62 | 3.62 | 3.62 | 36.2 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 3.62 | 3.62 | 3.51 | 3.62 | 36.2 | +0.04 (+1.12%) | 147,085 |
16 Feb 2012 | USD | 3.48 | 3.59 | 3.42 | 3.58 | 35.8 | +0.1 (+2.87%) | 167,404 |
15 Feb 2012 | USD | 3.49 | 3.51 | 3.37 | 3.48 | 34.8 | +0.01 (+0.29%) | 209,412 |
14 Feb 2012 | USD | 3.42 | 3.49 | 3.32 | 3.47 | 34.7 | +0.05 (+1.46%) | 123,240 |
13 Feb 2012 | USD | 3.32 | 3.52 | 3.28 | 3.42 | 34.2 | +0.14 (+4.27%) | 182,583 |
10 Feb 2012 | USD | 3.5 | 3.6 | 3.28 | 3.28 | 32.8 | -0.06 (-1.80%) | 237,639 |
9 Feb 2012 | USD | 3.37 | 3.44 | 3.31 | 3.34 | 33.4 | 0.0 (0.0%) | 110,683 |
8 Feb 2012 | USD | 3.38 | 3.43 | 3.31 | 3.34 | 33.4 | -0.02 (-0.60%) | 127,287 |
7 Feb 2012 | USD | 3.38 | 3.38 | 3.3 | 3.36 | 33.6 | -0.04 (-1.18%) | 157,553 |
6 Feb 2012 | USD | 3.28 | 3.489 | 3.28 | 3.4 | 34 | +0.12 (+3.66%) | 220,175 |
3 Feb 2012 | USD | 3.03 | 3.29 | 3.01 | 3.28 | 32.8 | +0.28 (+9.33%) | 370,953 |
2 Feb 2012 | USD | 2.97 | 3.01 | 2.945 | 3 | 30 | +0.02 (+0.67%) | 167,582 |
1 Feb 2012 | USD | 2.88 | 2.98 | 2.85 | 2.98 | 29.8 | +0.12 (+4.20%) | 432,132 |
31 Jan 2012 | USD | 2.87 | 2.88 | 2.85 | 2.86 | 28.6 | 0.0 (0.0%) | 135,285 |
30 Jan 2012 | USD | 2.91 | 2.91 | 2.85 | 2.86 | 28.6 | -0.07 (-2.39%) | 176,139 |
27 Jan 2012 | USD | 2.94 | 2.95 | 2.9 | 2.93 | 29.3 | +0.01 (+0.34%) | 143,542 |
26 Jan 2012 | USD | 3 | 3.02 | 2.91 | 2.92 | 29.2 | -0.06 (-2.01%) | 179,333 |
25 Jan 2012 | USD | 3 | 3 | 2.95 | 2.98 | 29.8 | -0.02 (-0.67%) | 129,695 |
24 Jan 2012 | USD | 3 | 3 | 2.95 | 3 | 30 | 0.0 (0.0%) | 123,968 |
23 Jan 2012 | USD | 3 | 3.0072 | 2.93 | 3 | 30 | 0.0 (0.0%) | 122,842 |
20 Jan 2012 | USD | 2.99 | 3.02 | 2.95 | 3 | 30 | +0.01 (+0.33%) | 201,368 |
19 Jan 2012 | USD | 2.95 | 3.09 | 2.95 | 2.99 | 29.9 | +0.04 (+1.36%) | 296,891 |