Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2011 | USD | 7.28 | 7.37 | 7.23 | 7.34 | 7.34 | +0.08 (+1.10%) | 2,059,519 |
9 Dec 2011 | USD | 7.25 | 7.32 | 7.18 | 7.26 | 7.26 | -0.01 (-0.14%) | 1,019,124 |
8 Dec 2011 | USD | 7.31 | 7.37 | 7.18 | 7.27 | 7.27 | -0.02 (-0.27%) | 1,851,743 |
7 Dec 2011 | USD | 7.35 | 7.37 | 7.26 | 7.29 | 7.29 | -0.01 (-0.14%) | 1,207,438 |
6 Dec 2011 | USD | 7.24 | 7.4 | 7.24 | 7.3 | 7.3 | +0.01 (+0.14%) | 1,044,334 |
5 Dec 2011 | USD | 7.44 | 7.44 | 7.26 | 7.29 | 7.29 | -0.15 (-2.02%) | 1,374,430 |
2 Dec 2011 | USD | 7.45 | 7.53 | 7.34 | 7.44 | 7.44 | -0.04 (-0.53%) | 1,650,025 |
1 Dec 2011 | USD | 7.62 | 7.67 | 7.46 | 7.48 | 7.48 | +0.09 (+1.22%) | 2,744,750 |
30 Nov 2011 | USD | 7.84 | 7.86 | 7.32 | 7.39 | 7.39 | -0.46 (-5.86%) | 3,036,014 |
29 Nov 2011 | USD | 7.79 | 7.86 | 7.7 | 7.85 | 7.85 | +0.13 (+1.68%) | 2,473,353 |
28 Nov 2011 | USD | 7.87 | 7.9 | 7.69 | 7.72 | 7.72 | -0.11 (-1.40%) | 1,746,189 |
25 Nov 2011 | USD | 7.9 | 7.98 | 7.79 | 7.83 | 7.83 | -0.07 (-0.89%) | 1,680,790 |
24 Nov 2011 | USD | 7.79 | 7.98 | 7.69 | 7.9 | 7.9 | +0.08 (+1.02%) | 2,488,409 |
23 Nov 2011 | USD | 7.82 | 7.92 | 7.81 | 7.82 | 7.82 | -0.03 (-0.38%) | 1,872,956 |
22 Nov 2011 | USD | 7.8 | 7.93 | 7.77 | 7.85 | 7.85 | -0.04 (-0.51%) | 1,204,869 |
21 Nov 2011 | USD | 7.82 | 7.93 | 7.76 | 7.89 | 7.89 | +0.08 (+1.02%) | 1,711,429 |
18 Nov 2011 | USD | 8.15 | 8.2 | 7.77 | 7.81 | 7.81 | -0.37 (-4.52%) | 4,411,503 |
17 Nov 2011 | USD | 8.13 | 8.3 | 8.13 | 8.18 | 8.18 | +0.04 (+0.49%) | 3,392,352 |
16 Nov 2011 | USD | 8.36 | 8.38 | 8.1 | 8.14 | 8.14 | -0.21 (-2.51%) | 6,849,797 |
15 Nov 2011 | USD | 8.44 | 8.45 | 8.33 | 8.35 | 8.35 | -0.1 (-1.18%) | 7,132,186 |
14 Nov 2011 | USD | 8.36 | 8.49 | 8.32 | 8.45 | 8.45 | +0.17 (+2.05%) | 10,265,704 |
11 Nov 2011 | USD | 8.25 | 8.36 | 8.22 | 8.28 | 8.28 | +0.03 (+0.36%) | 2,786,486 |
10 Nov 2011 | USD | 8.19 | 8.4 | 8.19 | 8.25 | 8.25 | -0.12 (-1.43%) | 4,574,492 |
9 Nov 2011 | USD | 8.52 | 8.57 | 8.17 | 8.37 | 8.37 | -0.03 (-0.36%) | 8,527,305 |
8 Nov 2011 | USD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
7 Nov 2011 | USD | 8.18 | 8.43 | 8.13 | 8.4 | 8.4 | +0.19 (+2.31%) | 6,265,330 |
4 Nov 2011 | USD | 8.27 | 8.3 | 8.17 | 8.21 | 8.21 | -0.02 (-0.24%) | 6,096,400 |
3 Nov 2011 | USD | 8.08 | 8.47 | 8.06 | 8.23 | 8.23 | +0.15 (+1.86%) | 9,980,997 |
2 Nov 2011 | USD | 7.78 | 8.08 | 7.59 | 8.08 | 8.08 | +0.21 (+2.67%) | 8,188,456 |
1 Nov 2011 | USD | 7.81 | 7.94 | 7.78 | 7.87 | 7.87 | 0.0 (0.0%) | 4,490,804 |