Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2011 | USD | 5.76 | 6.16 | 5.55 | 6.12 | 6.12 | +0.72 (+13.33%) | 313,175 |
29 Nov 2011 | USD | 5.32 | 5.4 | 5.1 | 5.4 | 5.4 | +0.25 (+4.85%) | 151,355 |
28 Nov 2011 | USD | 5.49 | 5.49 | 5.07 | 5.15 | 5.15 | +0.05 (+0.98%) | 184,263 |
25 Nov 2011 | USD | 4.88 | 5.1099 | 4.88 | 5.1 | 5.1 | +0.06 (+1.19%) | 54,193 |
24 Nov 2011 | USD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 5.25 | 5.25 | 4.93 | 5.04 | 5.04 | -0.13 (-2.51%) | 325,439 |
22 Nov 2011 | USD | 5.18 | 5.35 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 177,449 |
21 Nov 2011 | USD | 5.34 | 5.34 | 5.06 | 5.18 | 5.18 | -0.28 (-5.13%) | 244,759 |
18 Nov 2011 | USD | 5.4 | 5.51 | 5.33 | 5.46 | 5.46 | +0.05 (+0.92%) | 155,301 |
17 Nov 2011 | USD | 5.6 | 5.72 | 5.35 | 5.41 | 5.41 | -0.1 (-1.81%) | 254,541 |
16 Nov 2011 | USD | 5.91 | 5.9601 | 5.5 | 5.51 | 5.51 | -0.47 (-7.86%) | 349,972 |
15 Nov 2011 | USD | 6.04 | 6.15 | 5.9 | 5.98 | 5.98 | -0.06 (-0.99%) | 157,948 |
14 Nov 2011 | USD | 6.09 | 6.14 | 5.98 | 6.04 | 6.04 | -0.14 (-2.27%) | 84,559 |
11 Nov 2011 | USD | 6.05 | 6.3 | 6.05 | 6.18 | 6.18 | +0.16 (+2.66%) | 91,855 |
10 Nov 2011 | USD | 6.01 | 6.1 | 5.84 | 6.02 | 6.02 | +0.22 (+3.79%) | 80,911 |
9 Nov 2011 | USD | 6.05 | 6.11 | 5.78 | 5.8 | 5.8 | -0.56 (-8.81%) | 187,735 |
8 Nov 2011 | USD | 6.18 | 6.4 | 6.08 | 6.36 | 6.36 | +0.19 (+3.08%) | 69,219 |
7 Nov 2011 | USD | 6.24 | 6.37 | 6.08 | 6.17 | 6.17 | -0.07 (-1.12%) | 79,426 |
4 Nov 2011 | USD | 6.17 | 6.34 | 6.03 | 6.24 | 6.24 | -0.44 (-6.59%) | 173,755 |
3 Nov 2011 | USD | 6.66 | 6.855 | 6.42 | 6.68 | 6.68 | +0.09 (+1.37%) | 171,778 |
2 Nov 2011 | USD | 6.24 | 6.81 | 6.24 | 6.59 | 6.59 | +0.2 (+3.13%) | 161,217 |
1 Nov 2011 | USD | 6.45 | 6.85 | 6 | 6.39 | 6.39 | -0.62 (-8.84%) | 132,029 |
31 Oct 2011 | USD | 7.21 | 7.41 | 7 | 7.0099 | 7.0099 | -0.59 (-7.76%) | 116,850 |
28 Oct 2011 | USD | 7.65 | 7.789 | 7.48 | 7.6 | 7.6 | -0.2 (-2.56%) | 110,443 |
27 Oct 2011 | USD | 7.95 | 7.95 | 7.5208 | 7.8 | 7.8 | +0.5 (+6.85%) | 249,706 |
26 Oct 2011 | USD | 7 | 7.38 | 6.99 | 7.3 | 7.3 | +0.44 (+6.41%) | 84,755 |
25 Oct 2011 | USD | 7.25 | 7.25 | 6.62 | 6.86 | 6.86 | -0.21 (-2.97%) | 158,464 |
24 Oct 2011 | USD | 6.43 | 7.14 | 6.43 | 7.07 | 7.07 | +0.45 (+6.80%) | 164,088 |
21 Oct 2011 | USD | 6.5 | 6.65 | 6.4 | 6.62 | 6.62 | +0.27 (+4.25%) | 271,038 |
20 Oct 2011 | USD | 6.09 | 6.38 | 6.04 | 6.35 | 6.35 | +0.19 (+3.08%) | 75,812 |