Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2011 | USD | 3.67 | 3.78 | 3.49 | 3.5 | 17.5 | -0.17 (-4.63%) | 145,439 |
24 Aug 2011 | USD | 3.7188 | 3.82 | 3.63 | 3.67 | 18.35 | -0.06 (-1.61%) | 265,986 |
23 Aug 2011 | USD | 3.55 | 3.75 | 3.53 | 3.73 | 18.65 | +0.17 (+4.78%) | 117,505 |
22 Aug 2011 | USD | 3.56 | 3.58 | 3.48 | 3.56 | 17.8 | +0.06 (+1.71%) | 432,752 |
19 Aug 2011 | USD | 3.38 | 3.52 | 3.36 | 3.5 | 17.5 | +0.05 (+1.45%) | 446,518 |
18 Aug 2011 | USD | 3.57 | 3.65 | 3.41 | 3.45 | 17.25 | -0.23 (-6.25%) | 341,205 |
17 Aug 2011 | USD | 3.82 | 3.88 | 3.67 | 3.68 | 18.4 | -0.12 (-3.16%) | 172,327 |
16 Aug 2011 | USD | 3.86 | 3.91 | 3.78 | 3.8 | 19 | -0.06 (-1.55%) | 120,061 |
15 Aug 2011 | USD | 3.96 | 4.05 | 3.82 | 3.86 | 19.3 | -0.04 (-1.03%) | 217,095 |
12 Aug 2011 | USD | 3.87 | 3.95 | 3.76 | 3.9 | 19.5 | +0.06 (+1.56%) | 164,096 |
11 Aug 2011 | USD | 3.8 | 3.9692 | 3.755 | 3.84 | 19.2 | +0.05 (+1.32%) | 224,443 |
10 Aug 2011 | USD | 4.02 | 4.05 | 3.775 | 3.79 | 18.95 | -0.33 (-8.01%) | 240,071 |
9 Aug 2011 | USD | 3.81 | 4.19 | 3.7448 | 4.12 | 20.6 | +0.34 (+8.99%) | 346,842 |
8 Aug 2011 | USD | 4.14 | 4.28 | 3.68 | 3.78 | 18.9 | -0.49 (-11.48%) | 478,105 |
5 Aug 2011 | USD | 4.28 | 4.39 | 3.99 | 4.27 | 21.35 | +0.01 (+0.23%) | 260,512 |
4 Aug 2011 | USD | 4.56 | 4.57 | 4.23 | 4.26 | 21.3 | -0.4 (-8.58%) | 252,710 |
3 Aug 2011 | USD | 4.61 | 4.7 | 4.29 | 4.66 | 23.3 | +0.06 (+1.30%) | 272,594 |
2 Aug 2011 | USD | 4.91 | 4.98 | 4.6 | 4.6 | 23 | -0.3 (-6.12%) | 239,117 |
1 Aug 2011 | USD | 5.1 | 5.16 | 4.85 | 4.9 | 24.5 | -0.11 (-2.20%) | 223,579 |
29 Jul 2011 | USD | 4.94 | 5.15 | 4.94 | 5.01 | 25.05 | -0.04 (-0.79%) | 398,524 |
28 Jul 2011 | USD | 5 | 5.27 | 4.98 | 5.05 | 25.25 | +0.03 (+0.60%) | 185,911 |
27 Jul 2011 | USD | 5.38 | 5.43 | 5 | 5.02 | 25.1 | -0.57 (-10.20%) | 710,412 |
26 Jul 2011 | USD | 4.86 | 5.84 | 4.85 | 5.59 | 27.95 | +1.25 (+28.80%) | 3,307,683 |
25 Jul 2011 | USD | 4.3 | 4.41 | 4.3 | 4.34 | 21.7 | -0.01 (-0.23%) | 43,928 |
22 Jul 2011 | USD | 4.41 | 4.54 | 4.34 | 4.35 | 21.75 | -0.02 (-0.46%) | 67,305 |
21 Jul 2011 | USD | 4.32 | 4.47 | 4.23 | 4.37 | 21.85 | +0.01 (+0.23%) | 204,891 |
20 Jul 2011 | USD | 4.24 | 4.38 | 4.2 | 4.36 | 21.8 | +0.12 (+2.83%) | 89,733 |
19 Jul 2011 | USD | 4.32 | 4.47 | 4.23 | 4.24 | 21.2 | -0.075 (-1.74%) | 152,780 |
18 Jul 2011 | USD | 4.23 | 4.35 | 4.06 | 4.315 | 21.575 | +0.085 (+2.01%) | 544,401 |
15 Jul 2011 | USD | 4.28 | 4.35 | 4.16 | 4.23 | 21.15 | +0.02 (+0.48%) | 119,803 |