Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2012 | USD | 4.06 | 4.07 | 4.05 | 4.06 | 4.06 | +0.01 (+0.25%) | 12,691 |
31 Jul 2012 | USD | 4.16 | 4.16 | 3.97 | 4.05 | 4.05 | -0.12 (-2.88%) | 29,850 |
30 Jul 2012 | USD | 4.17 | 4.2 | 4.12 | 4.17 | 4.17 | -0.05 (-1.18%) | 2,253 |
27 Jul 2012 | USD | 4.29 | 4.3 | 4.13 | 4.22 | 4.22 | -0.08 (-1.86%) | 57,011 |
26 Jul 2012 | USD | 4.38 | 4.38 | 4.24 | 4.3 | 4.3 | -0.05 (-1.15%) | 6,574 |
25 Jul 2012 | USD | 4.14 | 4.45 | 4.0992 | 4.35 | 4.35 | +0.18 (+4.32%) | 74,553 |
24 Jul 2012 | USD | 4.17 | 4.25 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 34,016 |
23 Jul 2012 | USD | 4.25 | 4.25 | 4.05 | 4.17 | 4.17 | -0.17 (-3.92%) | 13,945 |
20 Jul 2012 | USD | 4.38 | 4.38 | 4.33 | 4.34 | 4.34 | -0.06 (-1.36%) | 8,100 |
19 Jul 2012 | USD | 4.35 | 4.4 | 4.32 | 4.4 | 4.4 | +0.05 (+1.15%) | 36,640 |
18 Jul 2012 | USD | 4.18 | 4.35 | 4.17 | 4.35 | 4.35 | +0.23 (+5.58%) | 58,000 |
17 Jul 2012 | USD | 4.23 | 4.23 | 4.12 | 4.12 | 4.12 | -0.05 (-1.20%) | 2,400 |
16 Jul 2012 | USD | 4.09 | 4.26 | 4.08 | 4.17 | 4.17 | +0.1 (+2.46%) | 35,747 |
13 Jul 2012 | USD | 4.1 | 4.11 | 3.96 | 4.07 | 4.07 | -0.03 (-0.73%) | 45,677 |
12 Jul 2012 | USD | 4.14 | 4.2 | 4.04 | 4.1 | 4.1 | -0.1 (-2.38%) | 37,010 |
11 Jul 2012 | USD | 4.04 | 4.2 | 4.04 | 4.2 | 4.2 | +0.15 (+3.70%) | 15,755 |
10 Jul 2012 | USD | 4.15 | 4.21 | 3.9 | 4.05 | 4.05 | -0.14 (-3.34%) | 158,207 |
9 Jul 2012 | USD | 4.22 | 4.26 | 4.17 | 4.19 | 4.19 | -0.03 (-0.71%) | 5,235 |
6 Jul 2012 | USD | 4.18 | 4.3599 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 16,322 |
5 Jul 2012 | USD | 4.15 | 4.28 | 4.1 | 4.21 | 4.21 | +0.02 (+0.48%) | 28,363 |
4 Jul 2012 | USD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 4.05 | 4.2 | 4.02 | 4.19 | 4.19 | +0.07 (+1.70%) | 52,240 |
2 Jul 2012 | USD | 4.13 | 4.2 | 4.05 | 4.12 | 4.12 | -0.03 (-0.72%) | 40,238 |
29 Jun 2012 | USD | 4.23 | 4.25 | 4.07 | 4.15 | 4.15 | -0.01 (-0.24%) | 33,514 |
28 Jun 2012 | USD | 4.07 | 4.27 | 4.07 | 4.16 | 4.16 | +0.1 (+2.46%) | 6,154 |
27 Jun 2012 | USD | 4.1 | 4.19 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 12,149 |
26 Jun 2012 | USD | 4.15 | 4.15 | 4.01 | 4.06 | 4.06 | -0.04 (-0.98%) | 31,893 |
25 Jun 2012 | USD | 4.14 | 4.28 | 4.06 | 4.1 | 4.1 | -0.12 (-2.84%) | 53,084 |
22 Jun 2012 | USD | 4.191 | 4.27 | 4.14 | 4.22 | 4.22 | +0.03 (+0.72%) | 19,969 |
21 Jun 2012 | USD | 4.35 | 4.35 | 4.14 | 4.19 | 4.19 | -0.12 (-2.78%) | 40,991 |