Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2011 | USD | 3.92 | 3.92 | 3.661 | 3.71 | 3.71 | -0.1 (-2.62%) | 11,500 |
2 Dec 2011 | USD | 3.97 | 3.97 | 3.75 | 3.81 | 3.81 | -0.19 (-4.75%) | 20,872 |
1 Dec 2011 | USD | 3.7 | 4 | 3.69 | 4 | 4 | +0.26 (+6.95%) | 30,802 |
30 Nov 2011 | USD | 3.55 | 3.85 | 3.55 | 3.74 | 3.74 | +0.25 (+7.16%) | 56,597 |
29 Nov 2011 | USD | 3.37 | 3.55 | 3.37 | 3.49 | 3.49 | -0.01 (-0.29%) | 13,757 |
28 Nov 2011 | USD | 3.42 | 3.51 | 3.42 | 3.5 | 3.5 | +0.19 (+5.74%) | 11,435 |
25 Nov 2011 | USD | 3.36 | 3.55 | 3.31 | 3.31 | 3.31 | -0.06 (-1.78%) | 22,020 |
24 Nov 2011 | USD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 3.57 | 3.58 | 3.29 | 3.37 | 3.37 | -0.2 (-5.60%) | 50,784 |
22 Nov 2011 | USD | 3.61 | 3.61 | 3.54 | 3.57 | 3.57 | -0.03 (-0.83%) | 29,943 |
21 Nov 2011 | USD | 3.5 | 3.63 | 3.39 | 3.6 | 3.6 | +0.03 (+0.84%) | 80,894 |
18 Nov 2011 | USD | 3.66 | 3.74 | 3.51 | 3.57 | 3.57 | -0.05 (-1.38%) | 50,000 |
17 Nov 2011 | USD | 3.8 | 3.83 | 3.59 | 3.62 | 3.62 | -0.19 (-4.99%) | 36,688 |
16 Nov 2011 | USD | 3.92 | 3.94 | 3.74 | 3.81 | 3.81 | -0.1 (-2.56%) | 6,055 |
15 Nov 2011 | USD | 3.92 | 4.01 | 3.85 | 3.91 | 3.91 | -0.04 (-1.01%) | 2,715 |
14 Nov 2011 | USD | 4.19 | 4.19 | 3.89 | 3.95 | 3.95 | -0.15 (-3.66%) | 6,537 |
11 Nov 2011 | USD | 3.95 | 4.1 | 3.82 | 4.1 | 4.1 | +0.28 (+7.33%) | 20,859 |
10 Nov 2011 | USD | 4.01 | 4.07 | 3.79 | 3.82 | 3.82 | -0.12 (-3.05%) | 8,592 |
9 Nov 2011 | USD | 4.13 | 4.15 | 3.94 | 3.94 | 3.94 | -0.27 (-6.41%) | 9,262 |
8 Nov 2011 | USD | 4.35 | 4.38 | 4.163 | 4.21 | 4.21 | -0.05 (-1.17%) | 36,026 |
7 Nov 2011 | USD | 4.03 | 4.28 | 3.92 | 4.26 | 4.26 | +0.21 (+5.19%) | 14,898 |
4 Nov 2011 | USD | 3.99 | 4.05 | 3.902 | 4.05 | 4.05 | +0.05 (+1.25%) | 14,447 |
3 Nov 2011 | USD | 3.94 | 4.1 | 3.76 | 4 | 4 | +0.1 (+2.56%) | 48,666 |
2 Nov 2011 | USD | 3.94 | 3.94 | 3.8 | 3.9 | 3.9 | -0.03 (-0.76%) | 18,125 |
1 Nov 2011 | USD | 3.76 | 3.95 | 3.62 | 3.93 | 3.93 | +0.06 (+1.55%) | 23,051 |
31 Oct 2011 | USD | 3.84 | 3.949 | 3.73 | 3.87 | 3.87 | 0.0 (0.0%) | 20,568 |
28 Oct 2011 | USD | 3.88 | 3.95 | 3.78 | 3.87 | 3.87 | 0.0 (0.0%) | 34,449 |
27 Oct 2011 | USD | 3.95 | 4 | 3.83 | 3.87 | 3.87 | -0.01 (-0.26%) | 55,076 |
26 Oct 2011 | USD | 3.81 | 3.92 | 3.79 | 3.88 | 3.88 | +0.07 (+1.84%) | 7,656 |
25 Oct 2011 | USD | 3.88 | 3.89 | 3.73 | 3.81 | 3.81 | 0.0 (0.0%) | 48,523 |