Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2012 | USD | 2.68 | 2.84 | 2.68 | 2.76 | 2.76 | +0.08 (+2.99%) | 50,800 |
4 Jun 2012 | USD | 2.74 | 2.8 | 2.68 | 2.68 | 2.68 | -0.08 (-2.90%) | 16,600 |
1 Jun 2012 | USD | 2.75 | 2.85 | 2.7 | 2.76 | 2.76 | -0.04 (-1.43%) | 39,700 |
31 May 2012 | USD | 2.81 | 2.88 | 2.75 | 2.8 | 2.8 | -0.03 (-1.06%) | 52,600 |
30 May 2012 | USD | 3.01 | 3.08 | 2.79 | 2.83 | 2.83 | -0.19 (-6.29%) | 97,400 |
29 May 2012 | USD | 2.88 | 3.06 | 2.88 | 3.02 | 3.02 | +0.14 (+4.86%) | 56,600 |
28 May 2012 | USD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 2.78 | 2.95 | 2.771 | 2.88 | 2.88 | +0.13 (+4.73%) | 27,500 |
24 May 2012 | USD | 2.84 | 2.861 | 2.75 | 2.75 | 2.75 | -0.12 (-4.18%) | 28,800 |
23 May 2012 | USD | 2.88 | 2.88 | 2.8 | 2.87 | 2.87 | -0.07 (-2.38%) | 45,000 |
22 May 2012 | USD | 2.97 | 3 | 2.82 | 2.94 | 2.94 | -0.03 (-1.01%) | 50,400 |
21 May 2012 | USD | 2.8 | 3 | 2.8 | 2.97 | 2.97 | +0.14 (+4.95%) | 137,600 |
18 May 2012 | USD | 2.81 | 2.94 | 2.76 | 2.83 | 2.83 | +0.04 (+1.43%) | 49,000 |
17 May 2012 | USD | 3.03 | 3.05 | 2.73 | 2.79 | 2.79 | -0.27 (-8.82%) | 82,400 |
16 May 2012 | USD | 3.01 | 3.06 | 2.9 | 3.06 | 3.06 | +0.04 (+1.32%) | 73,000 |
15 May 2012 | USD | 3.06 | 3.17 | 3.01 | 3.02 | 3.02 | -0.13 (-4.13%) | 145,400 |
14 May 2012 | USD | 3.17 | 3.21 | 3.1 | 3.15 | 3.15 | -0.14 (-4.26%) | 48,000 |
11 May 2012 | USD | 3.43 | 3.43 | 3.23 | 3.29 | 3.29 | -0.12 (-3.52%) | 318,200 |
10 May 2012 | USD | 3.45 | 3.5 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 194,000 |
9 May 2012 | USD | 3.24 | 3.49 | 3.19 | 3.35 | 3.35 | +0.01 (+0.30%) | 180,400 |
8 May 2012 | USD | 3.26 | 3.38 | 3.21 | 3.34 | 3.34 | +0.09 (+2.77%) | 54,800 |
7 May 2012 | USD | 3.18 | 3.41 | 3.07 | 3.25 | 3.25 | +0.02 (+0.62%) | 101,500 |
4 May 2012 | USD | 3.23 | 3.3 | 3.12 | 3.23 | 3.23 | 0.0 (0.0%) | 127,500 |
3 May 2012 | USD | 3.18 | 3.24 | 3.1 | 3.23 | 3.23 | 0.0 (0.0%) | 149,400 |
2 May 2012 | USD | 3.26 | 3.38 | 3.16 | 3.23 | 3.23 | -0.06 (-1.82%) | 136,000 |
1 May 2012 | USD | 3.4 | 3.46 | 3.26 | 3.29 | 3.29 | -0.08 (-2.37%) | 78,000 |
30 Apr 2012 | USD | 3.57 | 3.57 | 3.3 | 3.37 | 3.37 | -0.17 (-4.80%) | 26,000 |
27 Apr 2012 | USD | 3.55 | 3.64 | 3.52 | 3.54 | 3.54 | +0.06 (+1.72%) | 93,000 |
26 Apr 2012 | USD | 3.39 | 3.59 | 3.39 | 3.48 | 3.48 | +0.078 (+2.29%) | 191,300 |
25 Apr 2012 | USD | 3.35 | 3.48 | 3.22 | 3.402 | 3.402 | +0.082 (+2.47%) | 85,200 |