Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2012 | USD | 3 | 3 | 2.9 | 2.9 | 65,250.0131 | -0.04 (-1.36%) | 2,600 |
19 Mar 2012 | USD | 2.9 | 2.94 | 2.9 | 2.94 | 66,150.0132 | +0.04 (+1.38%) | 6,045 |
16 Mar 2012 | USD | 2.85 | 2.9 | 2.78 | 2.9 | 65,250.0131 | +0.05 (+1.75%) | 12,240 |
15 Mar 2012 | USD | 2.8 | 2.85 | 2.8 | 2.85 | 64,125.0128 | 0.0 (0.0%) | 3,438 |
14 Mar 2012 | USD | 2.9 | 2.9 | 2.8 | 2.85 | 64,125.0128 | -0.05 (-1.72%) | 8,155 |
13 Mar 2012 | USD | 2.9 | 2.9 | 2.9 | 2.9 | 65,250.0131 | 0.0 (0.0%) | 200 |
12 Mar 2012 | USD | 2.9 | 2.9 | 2.8 | 2.9 | 65,250.0131 | 0.0 (0.0%) | 6,091 |
9 Mar 2012 | USD | 2.9 | 3 | 2.9 | 2.9 | 65,250.0131 | 0.0 (0.0%) | 6,843 |
8 Mar 2012 | USD | 2.9 | 2.95 | 2.9 | 2.9 | 65,250.0131 | -0.01 (-0.34%) | 13,422 |
7 Mar 2012 | USD | 3.13 | 3.13 | 2.9 | 2.91 | 65,475.0131 | -0.02 (-0.68%) | 19,354 |
6 Mar 2012 | USD | 2.95 | 2.95 | 2.93 | 2.93 | 65,925.0132 | 0.0 (0.0%) | 4,807 |
5 Mar 2012 | USD | 2.95 | 2.95 | 2.93 | 2.93 | 65,925.0132 | +0.01 (+0.34%) | 4,225 |
2 Mar 2012 | USD | 3 | 3 | 2.92 | 2.92 | 65,700.0131 | -0.03 (-1.02%) | 8,568 |
1 Mar 2012 | USD | 2.99 | 2.99 | 2.95 | 2.95 | 66,375.0133 | -0.04 (-1.34%) | 5,107 |
29 Feb 2012 | USD | 3.07 | 3.07 | 2.9 | 2.99 | 67,275.0135 | -0.06 (-1.97%) | 17,787 |
28 Feb 2012 | USD | 2.95 | 3.05 | 2.95 | 3.05 | 68,625.0137 | +0.1 (+3.39%) | 11,575 |
27 Feb 2012 | USD | 2.96 | 3.05 | 2.95 | 2.95 | 66,375.0133 | -0.01 (-0.34%) | 3,240 |
24 Feb 2012 | USD | 2.96 | 3 | 2.96 | 2.96 | 66,600.0133 | +0.06 (+2.07%) | 4,245 |
23 Feb 2012 | USD | 3 | 3 | 2.9 | 2.9 | 65,250.0131 | 0.0 (0.0%) | 8,400 |
22 Feb 2012 | USD | 2.82 | 2.92 | 2.8 | 2.9 | 65,250.0131 | +0.08 (+2.84%) | 29,034 |
21 Feb 2012 | USD | 3 | 3 | 2.8 | 2.82 | 63,450.0127 | -0.18 (-6%) | 88,756 |
20 Feb 2012 | USD | 3 | 3 | 3 | 3 | 67,500.0135 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 2.93 | 3.01 | 2.89 | 3 | 67,500.0135 | +0.05 (+1.69%) | 24,821 |
16 Feb 2012 | USD | 3 | 3 | 2.85 | 2.95 | 66,375.0133 | -0.05 (-1.67%) | 27,447 |
15 Feb 2012 | USD | 3.12 | 3.12 | 2.96 | 3 | 67,500.0135 | -0.01 (-0.33%) | 29,263 |
14 Feb 2012 | USD | 2.96 | 3.19 | 2.96 | 3.01 | 67,725.0135 | -0.24 (-7.38%) | 50,246 |
13 Feb 2012 | USD | 3.12 | 3.25 | 2.95 | 3.25 | 73,125.0146 | +0.13 (+4.17%) | 80,604 |
10 Feb 2012 | USD | 3.13 | 3.13 | 3 | 3.12 | 70,200.014 | -0.01 (-0.32%) | 22,082 |
9 Feb 2012 | USD | 3.13 | 3.13 | 3 | 3.13 | 70,425.0141 | 0.0 (0.0%) | 52,196 |
8 Feb 2012 | USD | 3.08 | 3.15 | 3 | 3.13 | 70,425.0141 | +0.05 (+1.62%) | 29,891 |