Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2012 | USD | 4.36 | 4.53 | 4.31 | 4.51 | 4.51 | +0.08 (+1.81%) | 178,098 |
22 May 2012 | USD | 4.65 | 4.73 | 4.35 | 4.43 | 4.43 | -0.22 (-4.73%) | 172,695 |
21 May 2012 | USD | 4.35 | 4.66 | 4.28 | 4.65 | 4.65 | +0.3 (+6.90%) | 242,117 |
18 May 2012 | USD | 4.49 | 4.5 | 4.3 | 4.35 | 4.35 | -0.15 (-3.33%) | 501,147 |
17 May 2012 | USD | 4.49 | 4.56 | 4.36 | 4.5 | 4.5 | +0.02 (+0.45%) | 636,974 |
16 May 2012 | USD | 4.41 | 4.5199 | 4.34 | 4.48 | 4.48 | +0.09 (+2.05%) | 257,975 |
15 May 2012 | USD | 4.3 | 4.41 | 4.25 | 4.39 | 4.39 | +0.04 (+0.92%) | 257,076 |
14 May 2012 | USD | 4.32 | 4.37 | 4.2 | 4.35 | 4.35 | -0.06 (-1.36%) | 169,355 |
11 May 2012 | USD | 4.31 | 4.52 | 4.28 | 4.41 | 4.41 | +0.05 (+1.15%) | 184,214 |
10 May 2012 | USD | 4.25 | 4.37 | 4.21 | 4.36 | 4.36 | +0.16 (+3.81%) | 205,228 |
9 May 2012 | USD | 4.25 | 4.28 | 4.13 | 4.2 | 4.2 | -0.14 (-3.23%) | 152,505 |
8 May 2012 | USD | 4.16 | 4.35 | 4.05 | 4.34 | 4.34 | +0.12 (+2.84%) | 223,702 |
7 May 2012 | USD | 4.09 | 4.32 | 4.01 | 4.22 | 4.22 | +0.09 (+2.18%) | 151,337 |
4 May 2012 | USD | 4.3 | 4.3293 | 4.12 | 4.13 | 4.13 | -0.22 (-5.06%) | 234,026 |
3 May 2012 | USD | 4.4 | 4.47 | 4.28 | 4.35 | 4.35 | -0.11 (-2.47%) | 260,872 |
2 May 2012 | USD | 4.52 | 4.58 | 4.36 | 4.46 | 4.46 | -0.1 (-2.19%) | 258,522 |
1 May 2012 | USD | 4.63 | 4.79 | 4.56 | 4.56 | 4.56 | -0.09 (-1.94%) | 217,196 |
30 Apr 2012 | USD | 4.83 | 4.83 | 4.6101 | 4.65 | 4.65 | -0.17 (-3.53%) | 200,151 |
27 Apr 2012 | USD | 4.8 | 4.87 | 4.71 | 4.82 | 4.82 | 0.0 (0.0%) | 120,425 |
26 Apr 2012 | USD | 4.68 | 4.9 | 4.59 | 4.82 | 4.82 | +0.15 (+3.21%) | 199,562 |
25 Apr 2012 | USD | 4.55 | 4.73 | 4.53 | 4.67 | 4.67 | +0.19 (+4.24%) | 181,280 |
24 Apr 2012 | USD | 4.42 | 4.48 | 4.34 | 4.48 | 4.48 | +0.06 (+1.36%) | 107,202 |
23 Apr 2012 | USD | 4.42 | 4.49 | 4.32 | 4.42 | 4.42 | -0.11 (-2.43%) | 146,174 |
20 Apr 2012 | USD | 4.57 | 4.57 | 4.41 | 4.53 | 4.53 | +0.03 (+0.67%) | 214,413 |
19 Apr 2012 | USD | 4.42 | 4.61 | 4.33 | 4.5 | 4.5 | +0.1 (+2.27%) | 245,490 |
18 Apr 2012 | USD | 4.46 | 4.49 | 4.37 | 4.4 | 4.4 | -0.11 (-2.44%) | 170,792 |
17 Apr 2012 | USD | 4.32 | 4.54 | 4.3019 | 4.51 | 4.51 | +0.21 (+4.88%) | 268,753 |
16 Apr 2012 | USD | 4.34 | 4.3901 | 4.13 | 4.3 | 4.3 | -0.01 (-0.23%) | 137,006 |
13 Apr 2012 | USD | 4.47 | 4.47 | 4.25 | 4.31 | 4.31 | -0.2 (-4.43%) | 180,089 |
12 Apr 2012 | USD | 4.3 | 4.52 | 4.3 | 4.51 | 4.51 | +0.21 (+4.88%) | 200,945 |