Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 0.7 | 0.72 | 0.64 | 0.67 | 6.7 | 0.0 (0.0%) | 22,500 |
15 May 2012 | USD | 0.65 | 0.75 | 0.65 | 0.67 | 6.7 | -0.05 (-6.94%) | 45,260 |
14 May 2012 | USD | 0.79 | 0.79 | 0.68 | 0.72 | 7.2 | -0.07 (-8.86%) | 42,190 |
11 May 2012 | USD | 0.94 | 0.95 | 0.76 | 0.79 | 7.9 | -0.14 (-15.05%) | 53,010 |
10 May 2012 | USD | 0.9 | 0.95 | 0.89 | 0.93 | 9.3 | +0.02 (+2.20%) | 31,800 |
9 May 2012 | USD | 0.96 | 0.97 | 0.85 | 0.91 | 9.1 | +0.07 (+8.33%) | 50,170 |
8 May 2012 | USD | 0.79 | 0.84 | 0.78 | 0.84 | 8.4 | +0.08 (+10.53%) | 52,260 |
7 May 2012 | USD | 0.7 | 0.77 | 0.7 | 0.76 | 7.6 | +0.06 (+8.57%) | 31,130 |
4 May 2012 | USD | 0.72 | 0.73 | 0.66 | 0.7 | 7 | +0.02 (+2.94%) | 51,310 |
3 May 2012 | USD | 0.75 | 0.8 | 0.67 | 0.68 | 6.8 | -0.07 (-9.33%) | 82,850 |
2 May 2012 | USD | 0.9 | 0.9 | 0.75 | 0.75 | 7.5 | -0.11 (-12.79%) | 156,600 |
1 May 2012 | USD | 0.9 | 0.97 | 0.82 | 0.86 | 8.6 | -0.03 (-3.37%) | 234,260 |
30 Apr 2012 | USD | 0.72 | 0.9 | 0.7 | 0.89 | 8.9 | +0.21 (+30.88%) | 291,420 |
27 Apr 2012 | USD | 0.81 | 0.83 | 0.58 | 0.68 | 6.8 | -0.15 (-18.07%) | 312,010 |
26 Apr 2012 | USD | 1.06 | 1.1 | 0.78 | 0.83 | 8.3 | -0.27 (-24.55%) | 296,040 |
25 Apr 2012 | USD | 1.27 | 1.31 | 1.01 | 1.1 | 11 | -0.24 (-17.91%) | 207,700 |
24 Apr 2012 | USD | 1.44 | 1.45 | 1.3 | 1.34 | 13.4 | -0.15 (-10.07%) | 143,840 |
23 Apr 2012 | USD | 1.56 | 1.6 | 1.44 | 1.49 | 14.9 | -0.11 (-6.88%) | 58,240 |
20 Apr 2012 | USD | 1.6 | 1.7 | 1.54 | 1.6 | 16 | -0.01 (-0.62%) | 53,350 |
19 Apr 2012 | USD | 1.59 | 1.79 | 1.58 | 1.61 | 16.1 | +0.03 (+1.90%) | 112,150 |
18 Apr 2012 | USD | 1.53 | 1.65 | 1.32 | 1.58 | 15.8 | +0.06 (+3.95%) | 154,240 |
17 Apr 2012 | USD | 1.69 | 1.7 | 1.4 | 1.52 | 15.2 | -0.17 (-10.06%) | 164,470 |
16 Apr 2012 | USD | 1.84 | 1.97 | 1.59 | 1.69 | 16.9 | -0.15 (-8.15%) | 174,640 |
13 Apr 2012 | USD | 2.03 | 2.03 | 1.8 | 1.84 | 18.4 | -0.19 (-9.36%) | 108,500 |
12 Apr 2012 | USD | 2.05 | 2.2 | 2 | 2.03 | 20.3 | -0.02 (-0.98%) | 67,280 |
11 Apr 2012 | USD | 2.22 | 2.3 | 2.02 | 2.05 | 20.5 | -0.15 (-6.82%) | 115,210 |
10 Apr 2012 | USD | 2.11 | 2.26 | 1.98 | 2.2 | 22 | +0.17 (+8.37%) | 134,990 |
9 Apr 2012 | USD | 2.5 | 2.51 | 1.75 | 2.03 | 20.3 | -0.44 (-17.81%) | 235,850 |
6 Apr 2012 | USD | 2.47 | 2.47 | 2.47 | 2.47 | 24.7 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 2.26 | 2.6 | 2.22 | 2.47 | 24.7 | +0.27 (+12.27%) | 223,900 |