Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2012 | USD | 5.03 | 5.34 | 4.98 | 5.25 | 5.25 | +0.08 (+1.55%) | 167,194 |
10 Apr 2012 | USD | 5.42 | 5.74 | 5.0201 | 5.17 | 5.17 | -0.31 (-5.66%) | 310,634 |
9 Apr 2012 | USD | 5.07 | 5.5 | 4.94 | 5.48 | 5.48 | +0.35 (+6.82%) | 539,878 |
6 Apr 2012 | USD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 5.33 | 5.66 | 4.95 | 5.13 | 5.13 | -0.3 (-5.52%) | 992,749 |
4 Apr 2012 | USD | 5.55 | 6.46 | 5.33 | 5.43 | 5.43 | +0.87 (+19.08%) | 6,230,898 |
3 Apr 2012 | USD | 4.78 | 4.9 | 4.52 | 4.56 | 4.56 | -0.23 (-4.80%) | 64,025 |
2 Apr 2012 | USD | 4.75 | 4.8 | 4.72 | 4.79 | 4.79 | +0.14 (+3.01%) | 43,537 |
30 Mar 2012 | USD | 4.44 | 4.72 | 4.36 | 4.65 | 4.65 | +0.18 (+4.03%) | 27,928 |
29 Mar 2012 | USD | 4.6 | 4.6 | 4.32 | 4.47 | 4.47 | -0.02 (-0.45%) | 16,519 |
28 Mar 2012 | USD | 4.31 | 4.6 | 4.22 | 4.49 | 4.49 | +0.12 (+2.75%) | 34,920 |
27 Mar 2012 | USD | 4.2 | 4.42 | 4.19 | 4.37 | 4.37 | +0.219 (+5.28%) | 38,550 |
26 Mar 2012 | USD | 4 | 4.19 | 3.961 | 4.151 | 4.151 | +0.131 (+3.25%) | 51,976 |
23 Mar 2012 | USD | 3.94 | 4.0202 | 3.94 | 4.0202 | 4.0202 | +0.04 (+1.01%) | 9,767 |
22 Mar 2012 | USD | 4.06 | 4.06 | 3.881 | 3.98 | 3.98 | -0.02 (-0.50%) | 23,103 |
21 Mar 2012 | USD | 4.3 | 4.3 | 3.99 | 4 | 4 | -0.07 (-1.72%) | 57,769 |
20 Mar 2012 | USD | 4 | 4.1 | 3.98 | 4.07 | 4.07 | +0.05 (+1.24%) | 12,845 |
19 Mar 2012 | USD | 3.94 | 4.1799 | 3.94 | 4.02 | 4.02 | -0.03 (-0.74%) | 22,159 |
16 Mar 2012 | USD | 4.131 | 4.131 | 4 | 4.05 | 4.05 | -0.004 (-0.10%) | 2,950 |
15 Mar 2012 | USD | 3.9999 | 4.1599 | 3.94 | 4.054 | 4.054 | +0.044 (+1.10%) | 11,900 |
14 Mar 2012 | USD | 4.02 | 4.05 | 3.82 | 4.0099 | 4.0099 | -0.09 (-2.20%) | 89,498 |
13 Mar 2012 | USD | 4.2 | 4.4599 | 4.02 | 4.1 | 4.1 | -0.11 (-2.61%) | 37,941 |
12 Mar 2012 | USD | 4.41 | 4.44 | 4.1408 | 4.21 | 4.21 | -0.16 (-3.66%) | 8,100 |
9 Mar 2012 | USD | 4.18 | 4.57 | 4.18 | 4.37 | 4.37 | +0.2 (+4.80%) | 10,264 |
8 Mar 2012 | USD | 4.22 | 4.35 | 4.17 | 4.17 | 4.17 | -0.12 (-2.80%) | 35,073 |
7 Mar 2012 | USD | 4.31 | 4.34 | 4.25 | 4.29 | 4.29 | -0.03 (-0.69%) | 8,296 |
6 Mar 2012 | USD | 4.49 | 4.56 | 4.14 | 4.32 | 4.32 | -0.24 (-5.26%) | 28,178 |
5 Mar 2012 | USD | 4.83 | 4.83 | 4.45 | 4.56 | 4.56 | -0.27 (-5.59%) | 22,563 |
2 Mar 2012 | USD | 4.51 | 4.88 | 4.42 | 4.83 | 4.83 | +0.33 (+7.33%) | 95,098 |
1 Mar 2012 | USD | 4.55 | 4.55 | 4.32 | 4.5 | 4.5 | -0.1 (-2.17%) | 20,170 |