Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2012 | USD | 5.59 | 5.59 | 5.48 | 5.49 | 5.49 | -0.05 (-0.90%) | 41,507 |
12 Mar 2012 | USD | 5.49 | 5.55 | 5.4501 | 5.54 | 5.54 | +0.06 (+1.09%) | 24,816 |
9 Mar 2012 | USD | 5.45 | 5.59 | 5.45 | 5.48 | 5.48 | +0.05 (+0.92%) | 48,773 |
8 Mar 2012 | USD | 5.4 | 5.4599 | 5.3704 | 5.43 | 5.43 | +0.02 (+0.37%) | 25,025 |
7 Mar 2012 | USD | 5.4 | 5.48 | 5.35 | 5.41 | 5.41 | +0.03 (+0.56%) | 33,926 |
6 Mar 2012 | USD | 5.4 | 5.5 | 5.36 | 5.38 | 5.38 | -0.01 (-0.19%) | 25,850 |
5 Mar 2012 | USD | 5.53 | 5.55 | 5.39 | 5.39 | 5.39 | -0.01 (-0.19%) | 68,777 |
2 Mar 2012 | USD | 5.42 | 5.54 | 5.35 | 5.4 | 5.4 | -0.01 (-0.18%) | 57,349 |
1 Mar 2012 | USD | 5.4 | 5.48 | 5.38 | 5.41 | 5.41 | +0.03 (+0.56%) | 74,419 |
29 Feb 2012 | USD | 5.4 | 5.43 | 5.36 | 5.38 | 5.38 | +0.01 (+0.19%) | 50,979 |
28 Feb 2012 | USD | 5.4 | 5.42 | 5.35 | 5.37 | 5.37 | -0.02 (-0.37%) | 77,774 |
27 Feb 2012 | USD | 5.5 | 5.6 | 5.39 | 5.39 | 5.39 | -0.12 (-2.18%) | 83,166 |
24 Feb 2012 | USD | 5.56 | 5.63 | 5.43 | 5.51 | 5.51 | -0.04 (-0.72%) | 62,954 |
23 Feb 2012 | USD | 5.51 | 5.58 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 27,980 |
22 Feb 2012 | USD | 5.44 | 5.7094 | 5.44 | 5.5 | 5.5 | +0.03 (+0.55%) | 131,998 |
21 Feb 2012 | USD | 5.8 | 5.88 | 5.47 | 5.47 | 5.47 | -0.29 (-5.03%) | 228,227 |
20 Feb 2012 | USD | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 6.12 | 6.12 | 5.2 | 5.76 | 5.76 | -0.42 (-6.80%) | 424,692 |
16 Feb 2012 | USD | 6.24 | 6.3199 | 6.1601 | 6.18 | 6.18 | -0.09 (-1.44%) | 23,291 |
15 Feb 2012 | USD | 6.3 | 6.35 | 6.15 | 6.27 | 6.27 | +0.02 (+0.32%) | 29,677 |
14 Feb 2012 | USD | 6.18 | 6.3 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 49,366 |
13 Feb 2012 | USD | 6.12 | 6.34 | 6.05 | 6.2 | 6.2 | +0.14 (+2.31%) | 74,321 |
10 Feb 2012 | USD | 6.7 | 6.7 | 5.8 | 6.06 | 6.06 | -0.23 (-3.66%) | 214,800 |
9 Feb 2012 | USD | 5.98 | 6.3 | 5.73 | 6.29 | 6.29 | +0.38 (+6.43%) | 180,354 |
8 Feb 2012 | USD | 5.3 | 5.91 | 5.3 | 5.91 | 5.91 | +0.65 (+12.36%) | 135,746 |
7 Feb 2012 | USD | 5.27 | 5.42 | 5.22 | 5.26 | 5.26 | -0.01 (-0.19%) | 140,480 |
6 Feb 2012 | USD | 5.3 | 5.4 | 5.12 | 5.27 | 5.27 | +0.01 (+0.19%) | 305,851 |
3 Feb 2012 | USD | 5.46 | 5.53 | 5.233 | 5.26 | 5.26 | -0.15 (-2.77%) | 121,600 |
2 Feb 2012 | USD | 5.55 | 5.7 | 5.34 | 5.41 | 5.41 | -0.18 (-3.22%) | 149,537 |
1 Feb 2012 | USD | 6.1 | 6.24 | 5.52 | 5.59 | 5.59 | -0.47 (-7.76%) | 110,509 |