Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2012 | USD | 3.3 | 3.31 | 3.1201 | 3.15 | 3,628,800 | -0.1 (-3.08%) | 740 |
13 Aug 2012 | USD | 3.23 | 3.35 | 3.23 | 3.25 | 3,744,000 | -0.02 (-0.61%) | 297 |
10 Aug 2012 | USD | 3.34 | 3.35 | 3.23 | 3.27 | 3,767,040 | -0.08 (-2.39%) | 341 |
9 Aug 2012 | USD | 3.39 | 3.51 | 3.3305 | 3.35 | 3,859,200 | -0.05 (-1.47%) | 416 |
8 Aug 2012 | USD | 3.32 | 3.44 | 3.32 | 3.4 | 3,916,800 | +0.09 (+2.72%) | 227 |
7 Aug 2012 | USD | 3.24 | 3.37 | 3.21 | 3.31 | 3,813,120 | +0.099 (+3.08%) | 173 |
6 Aug 2012 | USD | 3.34 | 3.38 | 3.2 | 3.2111 | 3,699,187.2 | -0.099 (-2.99%) | 198 |
3 Aug 2012 | USD | 3.42 | 3.47 | 3.31 | 3.31 | 3,813,120 | -0.1 (-2.93%) | 364 |
2 Aug 2012 | USD | 3.25 | 3.4699 | 3.25 | 3.41 | 3,928,320 | +0.14 (+4.28%) | 667 |
1 Aug 2012 | USD | 3.32 | 3.34 | 3.25 | 3.27 | 3,767,040 | -0.05 (-1.51%) | 106 |
31 Jul 2012 | USD | 3.29 | 3.39 | 3.26 | 3.32 | 3,824,640 | +0.03 (+0.91%) | 106 |
30 Jul 2012 | USD | 3.36 | 3.37 | 3.25 | 3.29 | 3,790,080 | -0.09 (-2.66%) | 422 |
27 Jul 2012 | USD | 3.22 | 3.42 | 3.15 | 3.38 | 3,893,760 | +0.26 (+8.33%) | 757 |
26 Jul 2012 | USD | 3.24 | 3.284 | 3.08 | 3.12 | 3,594,240 | -0.1 (-3.11%) | 222 |
25 Jul 2012 | USD | 3.21 | 3.32 | 3.2 | 3.22 | 3,709,440 | +0.02 (+0.63%) | 179 |
24 Jul 2012 | USD | 3.29 | 3.33 | 3.17 | 3.2 | 3,686,400 | -0.04 (-1.23%) | 351 |
23 Jul 2012 | USD | 3.42 | 3.43 | 3.23 | 3.24 | 3,732,480 | +0.12 (+3.85%) | 767 |
20 Jul 2012 | USD | 3.13 | 3.1499 | 3.03 | 3.12 | 3,594,240 | 0.0 (0.0%) | 190 |
19 Jul 2012 | USD | 3.09 | 3.23 | 3.09 | 3.12 | 3,594,240 | +0.01 (+0.32%) | 131 |
18 Jul 2012 | USD | 3.06 | 3.23 | 3.06 | 3.11 | 3,582,720 | -0.02 (-0.64%) | 303 |
17 Jul 2012 | USD | 3.2 | 3.25 | 2.97 | 3.13 | 3,605,760 | -0.05 (-1.57%) | 746 |
16 Jul 2012 | USD | 3.38 | 3.39 | 3.16 | 3.18 | 3,663,360 | -0.19 (-5.64%) | 753 |
13 Jul 2012 | USD | 3.28 | 3.4 | 3.2518 | 3.37 | 3,882,240 | +0.07 (+2.13%) | 238 |
12 Jul 2012 | USD | 3.32 | 3.32 | 3.22 | 3.2997 | 3,801,254.4 | -0.01 (-0.31%) | 137 |
11 Jul 2012 | USD | 3.29 | 3.34 | 3.2 | 3.31 | 3,813,120 | +0.02 (+0.61%) | 250 |
10 Jul 2012 | USD | 3.5 | 3.5 | 3.26 | 3.29 | 3,790,080 | -0.19 (-5.46%) | 416 |
9 Jul 2012 | USD | 3.38 | 3.49 | 3.16 | 3.48 | 4,008,960 | +0.04 (+1.16%) | 226 |
6 Jul 2012 | USD | 3.44 | 3.49 | 3.42 | 3.44 | 3,962,880 | -0.04 (-1.15%) | 149 |
5 Jul 2012 | USD | 3.4 | 3.49 | 3.33 | 3.48 | 4,008,960 | +0.081 (+2.38%) | 418 |
4 Jul 2012 | USD | 3.399 | 3.399 | 3.399 | 3.399 | 3,915,648 | 0.0 (0.0%) | 0 |