Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2011 | USD | 5.12 | 5.25 | 5.01 | 5.19 | 5.19 | +0.12 (+2.37%) | 302,314 |
11 Oct 2011 | USD | 4.82 | 5.07 | 4.82 | 5.07 | 5.07 | +0.18 (+3.68%) | 222,973 |
10 Oct 2011 | USD | 4.92 | 4.9999 | 4.815 | 4.89 | 4.89 | +0.09 (+1.88%) | 383,705 |
7 Oct 2011 | USD | 5.05 | 5.07 | 4.77 | 4.8 | 4.8 | -0.23 (-4.57%) | 622,956 |
6 Oct 2011 | USD | 4.72 | 5.1 | 4.72 | 5.03 | 5.03 | +0.28 (+5.89%) | 349,800 |
5 Oct 2011 | USD | 4.55 | 4.9 | 4.45 | 4.75 | 4.75 | +0.17 (+3.71%) | 574,903 |
4 Oct 2011 | USD | 3.87 | 4.64 | 3.87 | 4.58 | 4.58 | +0.71 (+18.35%) | 414,859 |
3 Oct 2011 | USD | 4.33 | 4.39 | 3.86 | 3.87 | 3.87 | -0.46 (-10.62%) | 308,573 |
30 Sep 2011 | USD | 4.46 | 4.57 | 4.31 | 4.33 | 4.33 | -0.21 (-4.63%) | 226,070 |
29 Sep 2011 | USD | 4.68 | 4.68 | 4.4 | 4.54 | 4.54 | -0.02 (-0.44%) | 223,998 |
28 Sep 2011 | USD | 4.9 | 4.91 | 4.56 | 4.56 | 4.56 | -0.32 (-6.56%) | 271,378 |
27 Sep 2011 | USD | 4.84 | 5.09 | 4.79 | 4.88 | 4.88 | +0.19 (+4.05%) | 442,876 |
26 Sep 2011 | USD | 4.44 | 4.71 | 4.36 | 4.69 | 4.69 | +0.3 (+6.83%) | 303,506 |
23 Sep 2011 | USD | 4.42 | 4.56 | 4.32 | 4.39 | 4.39 | -0.01 (-0.23%) | 272,932 |
22 Sep 2011 | USD | 4.58 | 4.68 | 4.36 | 4.4 | 4.4 | -0.38 (-7.95%) | 435,560 |
21 Sep 2011 | USD | 4.99 | 5.03 | 4.78 | 4.78 | 4.78 | -0.22 (-4.40%) | 357,313 |
20 Sep 2011 | USD | 5.09 | 5.12 | 4.94 | 5 | 5 | -0.07 (-1.38%) | 287,862 |
19 Sep 2011 | USD | 5.11 | 5.14 | 5.01 | 5.07 | 5.07 | -0.16 (-3.06%) | 277,343 |
16 Sep 2011 | USD | 5.15 | 5.24 | 5.08 | 5.23 | 5.23 | +0.1 (+1.95%) | 388,331 |
15 Sep 2011 | USD | 5.11 | 5.18 | 5.05 | 5.13 | 5.13 | +0.06 (+1.18%) | 176,819 |
14 Sep 2011 | USD | 5.08 | 5.17 | 5 | 5.07 | 5.07 | +0.05 (+1.00%) | 451,832 |
13 Sep 2011 | USD | 5.02 | 5.07 | 4.9007 | 5.02 | 5.02 | +0.03 (+0.60%) | 515,152 |
12 Sep 2011 | USD | 4.9 | 5.105 | 4.88 | 4.99 | 4.99 | 0.0 (0.0%) | 388,249 |
9 Sep 2011 | USD | 5.03 | 5.14 | 4.93 | 4.99 | 4.99 | -0.09 (-1.77%) | 473,415 |
8 Sep 2011 | USD | 5.12 | 5.18 | 5.02 | 5.08 | 5.08 | -0.07 (-1.36%) | 357,944 |
7 Sep 2011 | USD | 5.21 | 5.21 | 5.055 | 5.15 | 5.15 | +0.05 (+0.98%) | 523,516 |
6 Sep 2011 | USD | 5.04 | 5.16 | 5.01 | 5.1 | 5.1 | -0.08 (-1.54%) | 357,585 |
5 Sep 2011 | USD | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 5.2 | 5.31 | 5.16 | 5.18 | 5.18 | -0.16 (-3.00%) | 407,445 |
1 Sep 2011 | USD | 5.42 | 5.52 | 5.28 | 5.34 | 5.34 | -0.05 (-0.93%) | 613,326 |