Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2012 | USD | 4.99 | 5.04 | 4.92 | 4.98 | 582.66 | -0.02 (-0.40%) | 462,614 |
10 Jan 2012 | USD | 5.14 | 5.19 | 4.98 | 5 | 585 | +0.17 (+3.52%) | 440,828 |
9 Jan 2012 | USD | 4.85 | 4.94 | 4.81 | 4.83 | 565.11 | +0.16 (+3.43%) | 467,190 |
6 Jan 2012 | USD | 4.77 | 4.78 | 4.61 | 4.67 | 546.39 | -0.02 (-0.43%) | 213,422 |
5 Jan 2012 | USD | 4.81 | 4.83 | 4.66 | 4.69 | 548.73 | -0.22 (-4.48%) | 138,108 |
4 Jan 2012 | USD | 5.01 | 5.04 | 4.89 | 4.91 | 574.47 | -0.17 (-3.35%) | 253,264 |
3 Jan 2012 | USD | 4.98 | 5.16 | 4.98 | 5.08 | 594.36 | +0.48 (+10.43%) | 669,815 |
2 Jan 2012 | USD | 4.6 | 4.6 | 4.6 | 4.6 | 538.2 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 4.39 | 4.63 | 4.39 | 4.6 | 538.2 | +0.23 (+5.26%) | 173,170 |
29 Dec 2011 | USD | 4.5 | 4.56 | 4.3 | 4.37 | 511.29 | -0.06 (-1.35%) | 385,275 |
28 Dec 2011 | USD | 4.58 | 4.58 | 4.39 | 4.43 | 518.31 | -0.14 (-3.06%) | 241,003 |
27 Dec 2011 | USD | 4.61 | 4.67 | 4.55 | 4.57 | 534.69 | -0.04 (-0.87%) | 161,174 |
26 Dec 2011 | USD | 4.61 | 4.61 | 4.61 | 4.61 | 539.37 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 4.59 | 4.625 | 4.5 | 4.61 | 539.37 | +0.05 (+1.10%) | 164,020 |
22 Dec 2011 | USD | 4.59 | 4.69 | 4.56 | 4.56 | 533.52 | -0.08 (-1.72%) | 398,285 |
21 Dec 2011 | USD | 4.71 | 4.76 | 4.53 | 4.64 | 542.88 | -0.03 (-0.64%) | 630,389 |
20 Dec 2011 | USD | 4.65 | 4.75 | 4.59 | 4.67 | 546.39 | -0.06 (-1.27%) | 568,688 |
19 Dec 2011 | USD | 5.33 | 5.34 | 4.705 | 4.73 | 553.41 | -0.73 (-13.37%) | 479,737 |
16 Dec 2011 | USD | 5.48 | 5.52 | 5.3515 | 5.46 | 638.82 | +0.1 (+1.87%) | 282,410 |
15 Dec 2011 | USD | 5.45 | 5.47 | 5.35 | 5.36 | 627.12 | +0.04 (+0.75%) | 160,532 |
14 Dec 2011 | USD | 5.33 | 5.445 | 5.28 | 5.32 | 622.44 | -0.08 (-1.48%) | 172,288 |
13 Dec 2011 | USD | 5.7 | 5.75 | 5.32 | 5.4 | 631.8 | -0.24 (-4.26%) | 465,056 |
12 Dec 2011 | USD | 5.66 | 5.66 | 5.52 | 5.64 | 659.88 | -0.25 (-4.24%) | 324,695 |
9 Dec 2011 | USD | 5.75 | 5.9 | 5.73 | 5.89 | 689.13 | +0.18 (+3.15%) | 147,549 |
8 Dec 2011 | USD | 5.96 | 5.96 | 5.66 | 5.71 | 668.07 | -0.41 (-6.70%) | 370,059 |
7 Dec 2011 | USD | 6.14 | 6.19 | 6.02 | 6.12 | 716.04 | -0.05 (-0.81%) | 220,402 |
6 Dec 2011 | USD | 6.18 | 6.26 | 6.04 | 6.17 | 721.89 | -0.1 (-1.59%) | 308,176 |
5 Dec 2011 | USD | 6.27 | 6.4 | 6.2 | 6.27 | 733.59 | +0.08 (+1.29%) | 269,454 |
2 Dec 2011 | USD | 6.39 | 6.43 | 6.125 | 6.19 | 724.23 | -0.12 (-1.90%) | 292,175 |
1 Dec 2011 | USD | 6.13 | 6.39 | 6.13 | 6.31 | 738.27 | +0.29 (+4.82%) | 596,776 |