Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2011 | USD | 4.97 | 5.19 | 4.91 | 5.16 | 5.16 | +0.16 (+3.20%) | 59,700 |
5 Dec 2011 | USD | 5.14 | 5.14 | 4.87 | 5 | 5 | -0.05 (-0.99%) | 91,300 |
2 Dec 2011 | USD | 5.04 | 5.05 | 4.87 | 5.05 | 5.05 | +0.08 (+1.61%) | 68,000 |
1 Dec 2011 | USD | 5.09 | 5.09 | 4.91 | 4.97 | 4.97 | -0.17 (-3.31%) | 58,900 |
30 Nov 2011 | USD | 4.69 | 5.18 | 4.66 | 5.14 | 5.14 | +0.62 (+13.72%) | 219,400 |
29 Nov 2011 | USD | 4.63 | 4.63 | 4.42 | 4.52 | 4.52 | -0.11 (-2.38%) | 54,400 |
28 Nov 2011 | USD | 4.58 | 4.7 | 4.55 | 4.63 | 4.63 | +0.24 (+5.47%) | 163,700 |
25 Nov 2011 | USD | 4.48 | 4.61 | 4.39 | 4.39 | 4.39 | -0.13 (-2.88%) | 47,600 |
24 Nov 2011 | USD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 4.69 | 4.73 | 4.43 | 4.52 | 4.52 | -0.22 (-4.64%) | 90,900 |
22 Nov 2011 | USD | 5 | 5 | 4.68 | 4.74 | 4.74 | -0.28 (-5.58%) | 106,000 |
21 Nov 2011 | USD | 5 | 5.07 | 4.9 | 5.02 | 5.02 | -0.06 (-1.18%) | 80,700 |
18 Nov 2011 | USD | 5.18 | 5.22 | 5.05 | 5.08 | 5.08 | -0.12 (-2.31%) | 49,800 |
17 Nov 2011 | USD | 5.27 | 5.28 | 5.1 | 5.2 | 5.2 | -0.08 (-1.52%) | 74,900 |
16 Nov 2011 | USD | 5.37 | 5.42 | 5.25 | 5.28 | 5.28 | -0.18 (-3.30%) | 50,200 |
15 Nov 2011 | USD | 5.4 | 5.49 | 5.31 | 5.46 | 5.46 | +0.06 (+1.11%) | 81,800 |
14 Nov 2011 | USD | 5.56 | 5.63 | 5.36 | 5.4 | 5.4 | -0.18 (-3.23%) | 44,100 |
11 Nov 2011 | USD | 5.6 | 5.65 | 5.55 | 5.58 | 5.58 | +0.04 (+0.72%) | 124,200 |
10 Nov 2011 | USD | 5.51 | 5.65 | 5.38 | 5.54 | 5.54 | +0.11 (+2.03%) | 132,000 |
9 Nov 2011 | USD | 5.28 | 5.6 | 5.28 | 5.43 | 5.43 | -0.06 (-1.09%) | 80,600 |
8 Nov 2011 | USD | 5.35 | 5.56 | 5.25 | 5.49 | 5.49 | +0.04 (+0.73%) | 84,300 |
7 Nov 2011 | USD | 5.75 | 5.87 | 5.38 | 5.45 | 5.45 | -0.26 (-4.55%) | 130,500 |
4 Nov 2011 | USD | 5.7 | 5.8 | 5.69 | 5.71 | 5.71 | -0.04 (-0.70%) | 45,500 |
3 Nov 2011 | USD | 5.6 | 5.8 | 5.48 | 5.75 | 5.75 | +0.22 (+3.98%) | 85,900 |
2 Nov 2011 | USD | 5.6 | 5.66 | 5.38 | 5.53 | 5.53 | +0.1 (+1.84%) | 113,600 |
1 Nov 2011 | USD | 5.44 | 5.58 | 5.38 | 5.43 | 5.43 | -0.13 (-2.34%) | 78,000 |
31 Oct 2011 | USD | 5.79 | 5.85 | 5.52 | 5.56 | 5.56 | -0.41 (-6.87%) | 213,400 |
28 Oct 2011 | USD | 5.95 | 6.2 | 5.95 | 5.97 | 5.97 | +0.04 (+0.67%) | 97,700 |
27 Oct 2011 | USD | 5.97 | 6.07 | 5.77 | 5.93 | 5.93 | +0.22 (+3.85%) | 210,220 |
26 Oct 2011 | USD | 5.6 | 6 | 5.44 | 5.71 | 5.71 | +0.19 (+3.44%) | 156,600 |