Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2012 | USD | 4.13 | 4.18 | 4.09 | 4.14 | 4.14 | +0.04 (+0.98%) | 310,200 |
7 Mar 2012 | USD | 4.02 | 4.11 | 3.95 | 4.1 | 4.1 | +0.1 (+2.50%) | 540,400 |
6 Mar 2012 | USD | 4 | 4 | 3.9 | 4 | 4 | -0.04 (-0.99%) | 678,200 |
5 Mar 2012 | USD | 4.11 | 4.13 | 4 | 4.04 | 4.04 | -0.08 (-1.94%) | 329,000 |
2 Mar 2012 | USD | 4.14 | 4.17 | 4.09 | 4.12 | 4.12 | -0.02 (-0.48%) | 524,500 |
1 Mar 2012 | USD | 4.07 | 4.18 | 4.05 | 4.14 | 4.14 | +0.07 (+1.72%) | 349,900 |
29 Feb 2012 | USD | 4.16 | 4.17 | 4 | 4.07 | 4.07 | -0.06 (-1.45%) | 514,500 |
28 Feb 2012 | USD | 4.18 | 4.22 | 4.1 | 4.13 | 4.13 | -0.01 (-0.24%) | 676,900 |
27 Feb 2012 | USD | 3.9 | 4.17 | 3.88 | 4.14 | 4.14 | +0.26 (+6.70%) | 740,100 |
24 Feb 2012 | USD | 3.86 | 3.96 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 387,500 |
23 Feb 2012 | USD | 3.95 | 3.98 | 3.83 | 3.86 | 3.86 | -0.18 (-4.46%) | 870,600 |
22 Feb 2012 | USD | 4.05 | 4.09 | 3.97 | 4.04 | 4.04 | -0.05 (-1.22%) | 567,600 |
21 Feb 2012 | USD | 4.25 | 4.28 | 4.07 | 4.09 | 4.09 | -0.1 (-2.39%) | 387,500 |
20 Feb 2012 | USD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 4.29 | 4.34 | 4.17 | 4.19 | 4.19 | -0.09 (-2.10%) | 293,900 |
16 Feb 2012 | USD | 4.15 | 4.28 | 3.95 | 4.28 | 4.28 | +0.13 (+3.13%) | 699,300 |
15 Feb 2012 | USD | 4.32 | 4.34 | 4.13 | 4.15 | 4.15 | -0.11 (-2.58%) | 701,700 |
14 Feb 2012 | USD | 4.14 | 4.4 | 4.09 | 4.26 | 4.26 | +0.13 (+3.15%) | 1,614,300 |
13 Feb 2012 | USD | 4.05 | 4.16 | 3.95 | 4.13 | 4.13 | +0.11 (+2.74%) | 763,900 |
10 Feb 2012 | USD | 3.95 | 4.04 | 3.84 | 4.02 | 4.02 | -0.03 (-0.74%) | 808,600 |
9 Feb 2012 | USD | 3.98 | 4.12 | 3.9 | 4.05 | 4.05 | +0.11 (+2.79%) | 996,900 |
8 Feb 2012 | USD | 3.79 | 3.96 | 3.79 | 3.94 | 3.94 | +0.17 (+4.51%) | 433,800 |
7 Feb 2012 | USD | 3.97 | 3.97 | 3.76 | 3.77 | 3.77 | -0.18 (-4.56%) | 629,200 |
6 Feb 2012 | USD | 3.68 | 3.96 | 3.67 | 3.95 | 3.95 | +0.25 (+6.76%) | 1,045,400 |
3 Feb 2012 | USD | 3.57 | 3.76 | 3.55 | 3.7 | 3.7 | +0.14 (+3.93%) | 730,200 |
2 Feb 2012 | USD | 3.6 | 3.62 | 3.52 | 3.56 | 3.56 | -0.03 (-0.84%) | 252,600 |
1 Feb 2012 | USD | 3.6 | 3.65 | 3.57 | 3.59 | 3.59 | -0.03 (-0.83%) | 258,800 |
31 Jan 2012 | USD | 3.7 | 3.7 | 3.57 | 3.62 | 3.62 | -0.02 (-0.55%) | 192,900 |
30 Jan 2012 | USD | 3.68 | 3.68 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 220,000 |
27 Jan 2012 | USD | 3.67 | 3.73 | 3.65 | 3.69 | 3.69 | +0.03 (+0.82%) | 162,100 |