Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 4.58 | 4.6 | 4.48 | 4.55 | 682.5 | +0.02 (+0.44%) | 397,800 |
15 May 2012 | USD | 4.48 | 4.62 | 4.48 | 4.53 | 679.5 | +0.04 (+0.89%) | 319,700 |
14 May 2012 | USD | 4.43 | 4.53 | 4.41 | 4.49 | 673.5 | 0.0 (0.0%) | 244,000 |
11 May 2012 | USD | 4.47 | 4.54 | 4.45 | 4.49 | 673.5 | -0.03 (-0.66%) | 174,500 |
10 May 2012 | USD | 4.5 | 4.55 | 4.45 | 4.52 | 678 | +0.04 (+0.89%) | 317,000 |
9 May 2012 | USD | 4.46 | 4.51 | 4.38 | 4.48 | 672 | -0.02 (-0.44%) | 253,800 |
8 May 2012 | USD | 4.53 | 4.54 | 4.33 | 4.5 | 675 | -0.01 (-0.22%) | 405,500 |
7 May 2012 | USD | 4.55 | 4.58 | 4.48 | 4.51 | 676.5 | -0.04 (-0.88%) | 427,600 |
4 May 2012 | USD | 4.67 | 4.74 | 4.54 | 4.55 | 682.5 | -0.15 (-3.19%) | 410,600 |
3 May 2012 | USD | 4.84 | 4.84 | 4.59 | 4.7 | 705 | -0.11 (-2.29%) | 414,700 |
2 May 2012 | USD | 4.62 | 4.85 | 4.55 | 4.81 | 721.5 | +0.15 (+3.22%) | 416,700 |
1 May 2012 | USD | 4.78 | 4.84 | 4.65 | 4.66 | 699 | -0.1 (-2.10%) | 288,000 |
30 Apr 2012 | USD | 4.87 | 4.87 | 4.74 | 4.76 | 714 | -0.11 (-2.26%) | 384,500 |
27 Apr 2012 | USD | 4.9 | 4.92 | 4.81 | 4.87 | 730.5 | -0.03 (-0.61%) | 297,000 |
26 Apr 2012 | USD | 4.99 | 5.02 | 4.85 | 4.9 | 735 | -0.09 (-1.80%) | 285,700 |
25 Apr 2012 | USD | 4.99 | 5.05 | 4.95 | 4.99 | 748.5 | +0.07 (+1.42%) | 265,300 |
24 Apr 2012 | USD | 4.81 | 4.92 | 4.78 | 4.92 | 738 | +0.1 (+2.07%) | 303,300 |
23 Apr 2012 | USD | 4.88 | 4.93 | 4.75 | 4.82 | 723 | -0.12 (-2.43%) | 444,200 |
20 Apr 2012 | USD | 5.02 | 5.02 | 4.91 | 4.94 | 741 | -0.01 (-0.20%) | 401,500 |
19 Apr 2012 | USD | 4.94 | 5.05 | 4.9 | 4.95 | 742.5 | +0.02 (+0.41%) | 477,700 |
18 Apr 2012 | USD | 5.1 | 5.1 | 4.9 | 4.93 | 739.5 | -0.18 (-3.52%) | 201,300 |
17 Apr 2012 | USD | 5.01 | 5.19 | 4.98 | 5.11 | 766.5 | +0.14 (+2.82%) | 239,000 |
16 Apr 2012 | USD | 4.97 | 5.02 | 4.86 | 4.97 | 745.5 | +0.05 (+1.02%) | 315,900 |
13 Apr 2012 | USD | 5 | 5.02 | 4.9 | 4.92 | 738 | -0.12 (-2.38%) | 227,100 |
12 Apr 2012 | USD | 5.01 | 5.1 | 5.01 | 5.04 | 756 | +0.03 (+0.60%) | 189,100 |
11 Apr 2012 | USD | 4.97 | 5.08 | 4.97 | 5.01 | 751.5 | +0.11 (+2.24%) | 427,500 |
10 Apr 2012 | USD | 5.06 | 5.14 | 4.85 | 4.9 | 735 | -0.21 (-4.11%) | 656,900 |
9 Apr 2012 | USD | 5.25 | 5.29 | 5.11 | 5.11 | 766.5 | -0.19 (-3.58%) | 440,900 |
6 Apr 2012 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 795 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 5.28 | 5.44 | 5.27 | 5.3 | 795 | +0.02 (+0.38%) | 223,800 |