Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2012 | USD | 6.14 | 6.2499 | 6.02 | 6.18 | 37.08 | +0.07 (+1.15%) | 30,801 |
10 Jan 2012 | USD | 5.92 | 6.16 | 5.88 | 6.11 | 36.66 | +0.21 (+3.56%) | 39,973 |
9 Jan 2012 | USD | 5.68 | 5.9099 | 5.68 | 5.9 | 35.4 | +0.18 (+3.15%) | 16,100 |
6 Jan 2012 | USD | 5.87 | 5.87 | 5.66 | 5.72 | 34.32 | -0.13 (-2.22%) | 12,021 |
5 Jan 2012 | USD | 5.5 | 5.9 | 5.3899 | 5.85 | 35.1 | +0.27 (+4.84%) | 36,297 |
4 Jan 2012 | USD | 5.63 | 5.68 | 5.45 | 5.58 | 33.48 | -0.19 (-3.29%) | 8,310 |
3 Jan 2012 | USD | 5.72 | 5.81 | 5.6 | 5.77 | 34.62 | +0.14 (+2.49%) | 18,785 |
2 Jan 2012 | USD | 5.63 | 5.63 | 5.63 | 5.63 | 33.78 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 5.52 | 5.71 | 5.52 | 5.63 | 33.78 | +0.05 (+0.90%) | 18,449 |
29 Dec 2011 | USD | 5.31 | 5.75 | 5.27 | 5.58 | 33.48 | +0.29 (+5.48%) | 140,791 |
28 Dec 2011 | USD | 5.47 | 5.47 | 5.28 | 5.29 | 31.74 | -0.14 (-2.58%) | 9,100 |
27 Dec 2011 | USD | 5.46 | 5.5 | 5.42 | 5.43 | 32.58 | -0.06 (-1.09%) | 7,250 |
26 Dec 2011 | USD | 5.49 | 5.49 | 5.49 | 5.49 | 32.94 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 5.42 | 5.51 | 5.39 | 5.49 | 32.94 | +0.03 (+0.55%) | 14,299 |
22 Dec 2011 | USD | 5.5 | 5.56 | 5.43 | 5.46 | 32.76 | +0.04 (+0.74%) | 24,407 |
21 Dec 2011 | USD | 5.47 | 5.52 | 5.34 | 5.42 | 32.52 | -0.04 (-0.73%) | 21,530 |
20 Dec 2011 | USD | 5.38 | 5.54 | 5.35 | 5.46 | 32.76 | +0.15 (+2.82%) | 68,462 |
19 Dec 2011 | USD | 5.68 | 5.78 | 5.25 | 5.31 | 31.86 | -0.47 (-8.13%) | 202,014 |
16 Dec 2011 | USD | 5.45 | 5.87 | 5.43 | 5.78 | 34.68 | +0.31 (+5.67%) | 54,274 |
15 Dec 2011 | USD | 5.96 | 5.98 | 5.4 | 5.47 | 32.82 | -0.46 (-7.76%) | 137,721 |
14 Dec 2011 | USD | 5.95 | 5.98 | 5.85 | 5.93 | 35.58 | -0.06 (-1.00%) | 41,037 |
13 Dec 2011 | USD | 5.81 | 6.07 | 5.66 | 5.99 | 35.94 | +0.18 (+3.10%) | 122,372 |
12 Dec 2011 | USD | 5.85 | 6.05 | 5.6 | 5.81 | 34.86 | -0.4 (-6.44%) | 144,278 |
9 Dec 2011 | USD | 6.21 | 6.38 | 6.15 | 6.21 | 37.26 | +0.09 (+1.47%) | 123,751 |
8 Dec 2011 | USD | 6.46 | 6.81 | 6.07 | 6.12 | 36.72 | -0.45 (-6.85%) | 205,259 |
7 Dec 2011 | USD | 7.14 | 7.34 | 6.49 | 6.57 | 39.42 | -0.56 (-7.85%) | 354,493 |
6 Dec 2011 | USD | 7.16 | 7.25 | 6.93 | 7.13 | 42.78 | 0.0 (0.0%) | 98,230 |
5 Dec 2011 | USD | 6.4 | 7.32 | 6.4 | 7.13 | 42.78 | +0.77 (+12.11%) | 167,895 |
2 Dec 2011 | USD | 6.5 | 6.5 | 6.3 | 6.36 | 38.16 | -0.14 (-2.15%) | 55,277 |
1 Dec 2011 | USD | 6.2 | 6.59 | 5.9 | 6.5 | 39 | +0.34 (+5.52%) | 332,584 |