Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2011 | USD | 5.25 | 5.35 | 5.25 | 5.3 | 261,777.6131 | +0.03 (+0.57%) | 124,096 |
27 Dec 2011 | USD | 5.26 | 5.32 | 5.19 | 5.27 | 260,295.853 | 0.0 (0.0%) | 79,757 |
26 Dec 2011 | USD | 5.27 | 5.27 | 5.27 | 5.27 | 260,295.853 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 5.2 | 5.32 | 5.2 | 5.27 | 260,295.853 | +0.05 (+0.96%) | 62,912 |
22 Dec 2011 | USD | 5.18 | 5.25 | 5.1412 | 5.22 | 257,826.2529 | +0.05 (+0.97%) | 96,600 |
21 Dec 2011 | USD | 5.11 | 5.215 | 5.0401 | 5.17 | 255,356.6528 | +0.09 (+1.77%) | 126,566 |
20 Dec 2011 | USD | 4.98 | 5.25 | 4.97 | 5.08 | 250,911.3725 | +0.13 (+2.63%) | 237,110 |
19 Dec 2011 | USD | 4.8 | 4.97 | 4.69 | 4.95 | 244,490.4122 | +0.21 (+4.43%) | 356,326 |
16 Dec 2011 | USD | 4.73 | 4.8 | 4.69 | 4.74 | 234,118.0917 | +0.04 (+0.85%) | 84,193 |
15 Dec 2011 | USD | 4.74 | 4.77 | 4.6 | 4.7 | 232,142.4116 | +0.03 (+0.64%) | 125,780 |
14 Dec 2011 | USD | 4.65 | 4.8 | 4.57 | 4.67 | 230,660.6515 | -0.01 (-0.21%) | 143,649 |
13 Dec 2011 | USD | 4.73 | 4.8 | 4.64 | 4.68 | 231,154.5716 | -0.03 (-0.64%) | 88,480 |
12 Dec 2011 | USD | 4.65 | 4.8 | 4.6299 | 4.71 | 232,636.3316 | +0.02 (+0.43%) | 214,299 |
9 Dec 2011 | USD | 4.76 | 4.85 | 4.65 | 4.69 | 231,648.4916 | -0.06 (-1.26%) | 182,657 |
8 Dec 2011 | USD | 4.86 | 4.89 | 4.73 | 4.75 | 234,612.0117 | -0.18 (-3.65%) | 116,162 |
7 Dec 2011 | USD | 4.71 | 4.95 | 4.64 | 4.93 | 243,502.5722 | +0.24 (+5.12%) | 203,339 |
6 Dec 2011 | USD | 4.75 | 4.75 | 4.61 | 4.69 | 231,648.4916 | -0.03 (-0.64%) | 148,401 |
5 Dec 2011 | USD | 4.89 | 4.9 | 4.68 | 4.72 | 233,130.2517 | -0.08 (-1.67%) | 176,580 |
2 Dec 2011 | USD | 4.9 | 4.93 | 4.72 | 4.8 | 237,081.6119 | -0.04 (-0.83%) | 156,586 |
1 Dec 2011 | USD | 4.88 | 4.9 | 4.84 | 4.84 | 239,057.292 | -0.01 (-0.21%) | 40,911 |
30 Nov 2011 | USD | 5 | 5 | 4.77 | 4.85 | 239,551.212 | -0.08 (-1.62%) | 86,014 |
29 Nov 2011 | USD | 5 | 5.05 | 4.9 | 4.93 | 243,502.5722 | -0.01 (-0.20%) | 116,985 |
28 Nov 2011 | USD | 5.1 | 5.1 | 4.89 | 4.94 | 243,996.4922 | +0.03 (+0.61%) | 156,866 |
25 Nov 2011 | USD | 4.87 | 4.9912 | 4.87 | 4.91 | 242,514.7321 | +0.01 (+0.20%) | 23,761 |
24 Nov 2011 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 242,020.8121 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 4.91 | 5.05 | 4.84 | 4.9 | 242,020.8121 | -0.11 (-2.20%) | 82,539 |
22 Nov 2011 | USD | 5.13 | 5.13 | 4.95 | 5.01 | 247,453.9324 | +0.03 (+0.60%) | 158,162 |
21 Nov 2011 | USD | 4.85 | 5 | 4.85 | 4.98 | 245,972.1723 | +0.04 (+0.81%) | 70,124 |
18 Nov 2011 | USD | 4.87 | 4.98 | 4.81 | 4.94 | 243,996.4922 | +0.11 (+2.28%) | 39,877 |
17 Nov 2011 | USD | 4.96 | 5.03 | 4.8 | 4.83 | 238,563.3719 | -0.09 (-1.83%) | 67,191 |