Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2012 | USD | 5 | 5.03 | 4.85 | 4.9 | 735 | -0.11 (-2.20%) | 290,200 |
21 Feb 2012 | USD | 5.15 | 5.19 | 4.94 | 5.01 | 751.5 | -0.11 (-2.15%) | 482,200 |
20 Feb 2012 | USD | 5.12 | 5.12 | 5.12 | 5.12 | 768 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 5.21 | 5.22 | 5.03 | 5.12 | 768 | -0.07 (-1.35%) | 389,600 |
16 Feb 2012 | USD | 5.07 | 5.2 | 5.06 | 5.19 | 778.5 | +0.13 (+2.57%) | 464,500 |
15 Feb 2012 | USD | 5.2 | 5.21 | 5 | 5.06 | 759 | -0.11 (-2.13%) | 689,700 |
14 Feb 2012 | USD | 5.31 | 5.37 | 5.06 | 5.17 | 775.5 | -0.18 (-3.36%) | 843,200 |
13 Feb 2012 | USD | 5.5 | 5.56 | 5.12 | 5.35 | 802.5 | +0.07 (+1.33%) | 1,020,800 |
10 Feb 2012 | USD | 5.27 | 5.44 | 5.25 | 5.28 | 792 | -0.04 (-0.75%) | 641,100 |
9 Feb 2012 | USD | 5.45 | 5.54 | 5.3 | 5.32 | 798 | -0.13 (-2.39%) | 453,000 |
8 Feb 2012 | USD | 5.65 | 5.7 | 5.41 | 5.45 | 817.5 | -0.2 (-3.54%) | 690,900 |
7 Feb 2012 | USD | 5.7 | 5.75 | 5.54 | 5.65 | 847.5 | -0.04 (-0.70%) | 704,600 |
6 Feb 2012 | USD | 5.69 | 5.77 | 5.55 | 5.69 | 853.5 | 0.0 (0.0%) | 671,100 |
3 Feb 2012 | USD | 5.72 | 5.73 | 5.54 | 5.69 | 853.5 | +0.1 (+1.79%) | 835,400 |
2 Feb 2012 | USD | 5.6 | 5.71 | 5.54 | 5.59 | 838.5 | +0.01 (+0.18%) | 669,700 |
1 Feb 2012 | USD | 5.36 | 5.62 | 5.35 | 5.58 | 837 | +0.27 (+5.08%) | 803,600 |
31 Jan 2012 | USD | 5.5 | 5.6 | 5.28 | 5.31 | 796.5 | -0.12 (-2.21%) | 1,323,400 |
30 Jan 2012 | USD | 5.7 | 5.75 | 5.42 | 5.43 | 814.5 | -0.17 (-3.04%) | 949,200 |
27 Jan 2012 | USD | 5.27 | 5.71 | 5.22 | 5.6 | 840 | +0.38 (+7.28%) | 1,688,400 |
26 Jan 2012 | USD | 5.1 | 5.32 | 5.08 | 5.22 | 783 | +0.12 (+2.35%) | 1,205,200 |
25 Jan 2012 | USD | 5.1 | 5.15 | 5.02 | 5.1 | 765 | -0.01 (-0.20%) | 654,700 |
24 Jan 2012 | USD | 5.04 | 5.17 | 5.04 | 5.11 | 766.5 | +0.06 (+1.19%) | 844,100 |
23 Jan 2012 | USD | 5.1 | 5.15 | 5 | 5.05 | 757.5 | -0.06 (-1.17%) | 594,100 |
20 Jan 2012 | USD | 5.15 | 5.19 | 5 | 5.11 | 766.5 | -0.21 (-3.95%) | 3,726,300 |
19 Jan 2012 | USD | 5.17 | 5.32 | 5.17 | 5.32 | 798 | +0.15 (+2.90%) | 547,500 |
18 Jan 2012 | USD | 5.16 | 5.25 | 5.1 | 5.17 | 775.5 | +0.01 (+0.19%) | 448,100 |
17 Jan 2012 | USD | 5.14 | 5.27 | 5.04 | 5.16 | 774 | +0.06 (+1.18%) | 591,400 |
16 Jan 2012 | USD | 5.1 | 5.1 | 5.1 | 5.1 | 765 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 4.94 | 5.12 | 4.75 | 5.1 | 765 | +0.08 (+1.59%) | 804,300 |
12 Jan 2012 | USD | 5.12 | 5.16 | 4.82 | 5.02 | 753 | -0.13 (-2.52%) | 670,300 |