Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2012 | USD | 4.1 | 4.1 | 4.02 | 4.07 | 4.07 | -0.13 (-3.10%) | 213,374 |
8 May 2012 | USD | 4.25 | 4.25 | 4.15 | 4.2 | 4.2 | -0.04 (-0.94%) | 204,423 |
7 May 2012 | USD | 4.16 | 4.25 | 4.16 | 4.24 | 4.24 | -0.12 (-2.75%) | 272,473 |
4 May 2012 | USD | 4.4 | 4.4 | 4.35 | 4.36 | 4.36 | -0.04 (-0.91%) | 1,207,024 |
3 May 2012 | USD | 4.4 | 4.4 | 4.36 | 4.4 | 4.4 | +0.05 (+1.15%) | 1,905,630 |
2 May 2012 | USD | 4.31 | 4.35 | 4.29 | 4.35 | 4.35 | +0.03 (+0.69%) | 637,282 |
1 May 2012 | USD | 4.24 | 4.33 | 4.24 | 4.32 | 4.32 | +0.06 (+1.41%) | 285,272 |
30 Apr 2012 | USD | 4.26 | 4.26 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 365,110 |
27 Apr 2012 | USD | 4.35 | 4.35 | 4.25 | 4.26 | 4.26 | -0.09 (-2.07%) | 164,533 |
26 Apr 2012 | USD | 4.29 | 4.37 | 4.29 | 4.35 | 4.35 | +0.08 (+1.87%) | 310,574 |
25 Apr 2012 | USD | 4.23 | 4.28 | 4.23 | 4.27 | 4.27 | +0.08 (+1.91%) | 214,885 |
24 Apr 2012 | USD | 4.19 | 4.22 | 4.19 | 4.19 | 4.19 | -0.01 (-0.24%) | 141,785 |
23 Apr 2012 | USD | 4.28 | 4.28 | 4.19 | 4.2 | 4.2 | -0.13 (-3.00%) | 98,418 |
20 Apr 2012 | USD | 4.33 | 4.36 | 4.33 | 4.33 | 4.33 | +0.04 (+0.93%) | 85,984 |
19 Apr 2012 | USD | 4.3 | 4.33 | 4.26 | 4.29 | 4.29 | +0.04 (+0.94%) | 222,080 |
18 Apr 2012 | USD | 4.3 | 4.31 | 4.24 | 4.25 | 4.25 | -0.17 (-3.85%) | 364,219 |
17 Apr 2012 | USD | 4.32 | 4.43 | 4.32 | 4.42 | 4.42 | +0.09 (+2.08%) | 230,726 |
16 Apr 2012 | USD | 4.28 | 4.35 | 4.28 | 4.33 | 4.33 | +0.02 (+0.46%) | 271,356 |
13 Apr 2012 | USD | 4.3 | 4.34 | 4.3 | 4.31 | 4.31 | -0.03 (-0.69%) | 113,912 |
12 Apr 2012 | USD | 4.21 | 4.35 | 4.21 | 4.34 | 4.34 | +0.11 (+2.60%) | 261,168 |
11 Apr 2012 | USD | 4.19 | 4.27 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 189,683 |
10 Apr 2012 | USD | 4.25 | 4.28 | 4.15 | 4.2 | 4.2 | -0.21 (-4.76%) | 239,309 |
9 Apr 2012 | USD | 4.41 | 4.43 | 4.37 | 4.41 | 4.41 | -0.05 (-1.12%) | 303,557 |
6 Apr 2012 | USD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 4.4 | 4.48 | 4.4 | 4.46 | 4.46 | -0.11 (-2.41%) | 550,667 |
4 Apr 2012 | USD | 4.57 | 4.6 | 4.54 | 4.57 | 4.57 | -0.01 (-0.22%) | 166,114 |
3 Apr 2012 | USD | 4.6 | 4.63 | 4.54 | 4.58 | 4.58 | +0.08 (+1.78%) | 505,056 |
2 Apr 2012 | USD | 4.55 | 4.55 | 4.44 | 4.5 | 4.5 | -0.07 (-1.53%) | 139,596 |
30 Mar 2012 | USD | 4.6 | 4.6 | 4.5 | 4.57 | 4.57 | -0.128 (-2.72%) | 284,760 |
29 Mar 2012 | USD | 4.67 | 4.7 | 4.59 | 4.6978 | 4.6978 | +0.018 (+0.38%) | 396,438 |