Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2012 | USD | 4.65 | 4.8 | 4.6 | 4.75 | 4.75 | +0.08 (+1.71%) | 52,176 |
14 May 2012 | USD | 4.49 | 4.72 | 4.49 | 4.67 | 4.67 | +0.17 (+3.78%) | 76,584 |
11 May 2012 | USD | 4.43 | 4.75 | 4.42 | 4.5 | 4.5 | +0.02 (+0.45%) | 149,751 |
10 May 2012 | USD | 4.33 | 4.5 | 4.33 | 4.48 | 4.48 | +0.21 (+4.92%) | 63,383 |
9 May 2012 | USD | 4.25 | 4.31 | 4.24 | 4.27 | 4.27 | -0.03 (-0.70%) | 13,743 |
8 May 2012 | USD | 4.38 | 4.38 | 4.22 | 4.3 | 4.3 | -0.13 (-2.93%) | 17,325 |
7 May 2012 | USD | 4.39 | 4.5 | 4.29 | 4.43 | 4.43 | +0.04 (+0.91%) | 55,977 |
4 May 2012 | USD | 4.31 | 4.68 | 4.31 | 4.39 | 4.39 | +0.12 (+2.81%) | 70,925 |
3 May 2012 | USD | 4.45 | 4.46 | 4.165 | 4.27 | 4.27 | -0.19 (-4.26%) | 126,952 |
2 May 2012 | USD | 4.51 | 4.66 | 4.45 | 4.46 | 4.46 | -0.04 (-0.89%) | 56,009 |
1 May 2012 | USD | 4.81 | 4.86 | 4.5 | 4.5 | 4.5 | -0.23 (-4.86%) | 271,494 |
30 Apr 2012 | USD | 5.5 | 5.5 | 4.69 | 4.73 | 4.73 | +0.24 (+5.35%) | 183,924 |
27 Apr 2012 | USD | 4.68 | 4.68 | 4.43 | 4.49 | 4.49 | -0.14 (-3.02%) | 30,174 |
26 Apr 2012 | USD | 4.83 | 4.84 | 4.57 | 4.63 | 4.63 | -0.2 (-4.14%) | 78,440 |
25 Apr 2012 | USD | 4.5 | 4.84 | 4.41 | 4.83 | 4.83 | +0.38 (+8.54%) | 121,543 |
24 Apr 2012 | USD | 4.23 | 4.5 | 4.23 | 4.45 | 4.45 | +0.23 (+5.45%) | 18,733 |
23 Apr 2012 | USD | 4.21 | 4.3 | 4.21 | 4.22 | 4.22 | -0.06 (-1.40%) | 23,266 |
20 Apr 2012 | USD | 4.28 | 4.35 | 4.16 | 4.28 | 4.28 | +0.06 (+1.42%) | 48,812 |
19 Apr 2012 | USD | 4.18 | 4.32 | 4.11 | 4.22 | 4.22 | 0.0 (0.0%) | 40,476 |
18 Apr 2012 | USD | 4.3 | 4.36 | 4.2 | 4.22 | 4.22 | -0.12 (-2.76%) | 6,601 |
17 Apr 2012 | USD | 4.36 | 4.4 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 12,427 |
16 Apr 2012 | USD | 4.31 | 4.37 | 4.22 | 4.31 | 4.31 | +0.04 (+0.94%) | 14,125 |
13 Apr 2012 | USD | 4.44 | 4.44 | 4.25 | 4.27 | 4.27 | -0.21 (-4.69%) | 27,672 |
12 Apr 2012 | USD | 4.54 | 4.69 | 4.39 | 4.48 | 4.48 | -0.07 (-1.54%) | 37,754 |
11 Apr 2012 | USD | 4.29 | 4.58 | 4.28 | 4.55 | 4.55 | +0.31 (+7.31%) | 40,620 |
10 Apr 2012 | USD | 4.26 | 4.29 | 4.15 | 4.24 | 4.24 | -0.02 (-0.47%) | 40,744 |
9 Apr 2012 | USD | 4.22 | 4.29 | 4.22 | 4.26 | 4.26 | -0.03 (-0.70%) | 23,352 |
6 Apr 2012 | USD | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 4.28 | 4.39 | 4.25 | 4.29 | 4.29 | -0.01 (-0.23%) | 18,274 |
4 Apr 2012 | USD | 4.42 | 4.46 | 4.25 | 4.3 | 4.3 | -0.16 (-3.59%) | 47,806 |