Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2012 | USD | 5.93 | 6.02 | 5.84 | 5.89 | 883.5 | -0.04 (-0.67%) | 544,400 |
26 Jun 2012 | USD | 5.98 | 6.08 | 5.75 | 5.93 | 889.5 | -0.03 (-0.50%) | 684,800 |
25 Jun 2012 | USD | 5.93 | 6.03 | 5.89 | 5.96 | 894 | -0.04 (-0.67%) | 475,000 |
22 Jun 2012 | USD | 5.84 | 6 | 5.74 | 6 | 900 | +0.21 (+3.63%) | 704,300 |
21 Jun 2012 | USD | 5.79 | 5.85 | 5.71 | 5.79 | 868.5 | -0.02 (-0.34%) | 382,600 |
20 Jun 2012 | USD | 5.88 | 5.94 | 5.7 | 5.81 | 871.5 | -0.08 (-1.36%) | 525,900 |
19 Jun 2012 | USD | 5.69 | 5.94 | 5.69 | 5.89 | 883.5 | +0.2 (+3.51%) | 643,700 |
18 Jun 2012 | USD | 5.62 | 5.76 | 5.57 | 5.69 | 853.5 | +0.01 (+0.18%) | 403,500 |
15 Jun 2012 | USD | 5.7 | 5.8 | 5.64 | 5.68 | 852 | -0.03 (-0.53%) | 1,731,400 |
14 Jun 2012 | USD | 5.6 | 5.71 | 5.52 | 5.71 | 856.5 | +0.11 (+1.96%) | 571,800 |
13 Jun 2012 | USD | 5.43 | 5.67 | 5.35 | 5.6 | 840 | +0.16 (+2.94%) | 848,600 |
12 Jun 2012 | USD | 5.39 | 5.47 | 5.29 | 5.44 | 816 | +0.08 (+1.49%) | 433,900 |
11 Jun 2012 | USD | 5.45 | 5.48 | 5.32 | 5.36 | 804 | -0.02 (-0.37%) | 363,400 |
8 Jun 2012 | USD | 5.14 | 5.47 | 5.07 | 5.38 | 807 | +0.25 (+4.87%) | 698,500 |
7 Jun 2012 | USD | 5.2 | 5.21 | 5.11 | 5.13 | 769.5 | -0.02 (-0.39%) | 340,400 |
6 Jun 2012 | USD | 5.12 | 5.2 | 5.06 | 5.15 | 772.5 | +0.06 (+1.18%) | 340,700 |
5 Jun 2012 | USD | 5.01 | 5.14 | 5.01 | 5.09 | 763.5 | +0.05 (+0.99%) | 282,800 |
4 Jun 2012 | USD | 4.87 | 5.09 | 4.87 | 5.04 | 756 | +0.2 (+4.13%) | 459,100 |
1 Jun 2012 | USD | 5 | 5.08 | 4.75 | 4.84 | 726 | -0.3 (-5.84%) | 535,200 |
31 May 2012 | USD | 5.04 | 5.15 | 4.9 | 5.14 | 771 | +0.12 (+2.39%) | 686,100 |
30 May 2012 | USD | 5 | 5.1 | 4.94 | 5.02 | 753 | -0.04 (-0.79%) | 276,900 |
29 May 2012 | USD | 5.14 | 5.23 | 5.02 | 5.06 | 759 | -0.07 (-1.36%) | 276,000 |
28 May 2012 | USD | 5.13 | 5.13 | 5.13 | 5.13 | 769.5 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 5.11 | 5.13 | 5.05 | 5.13 | 769.5 | +0.02 (+0.39%) | 272,400 |
24 May 2012 | USD | 5.14 | 5.24 | 4.95 | 5.11 | 766.5 | 0.0 (0.0%) | 489,000 |
23 May 2012 | USD | 4.8 | 5.14 | 4.8 | 5.11 | 766.5 | +0.29 (+6.02%) | 722,000 |
22 May 2012 | USD | 4.75 | 5 | 4.74 | 4.82 | 723 | +0.09 (+1.90%) | 754,600 |
21 May 2012 | USD | 4.43 | 4.75 | 4.39 | 4.73 | 709.5 | +0.29 (+6.53%) | 428,400 |
18 May 2012 | USD | 4.56 | 4.62 | 4.42 | 4.44 | 666 | +0.05 (+1.14%) | 550,000 |
17 May 2012 | USD | 4.64 | 4.64 | 4.36 | 4.39 | 658.5 | -0.16 (-3.52%) | 525,100 |