Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2012 | USD | 3.3 | 3.37 | 3.21 | 3.32 | 3.32 | +0.07 (+2.15%) | 344,958 |
6 Jan 2012 | USD | 3.19 | 3.32 | 3.13 | 3.25 | 3.25 | +0.06 (+1.88%) | 623,386 |
5 Jan 2012 | USD | 3.15 | 3.22 | 3.1 | 3.19 | 3.19 | +0.01 (+0.31%) | 264,257 |
4 Jan 2012 | USD | 3.15 | 3.23 | 3.1 | 3.18 | 3.18 | -0.02 (-0.63%) | 431,703 |
3 Jan 2012 | USD | 3.18 | 3.24 | 3.06 | 3.2 | 3.2 | +0.11 (+3.56%) | 829,897 |
2 Jan 2012 | USD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 3 | 3.1 | 2.97 | 3.09 | 3.09 | +0.09 (+3%) | 416,825 |
29 Dec 2011 | USD | 3.05 | 3.05 | 2.95 | 3 | 3 | -0.04 (-1.32%) | 608,664 |
28 Dec 2011 | USD | 3.15 | 3.18 | 3 | 3.04 | 3.04 | -0.14 (-4.40%) | 604,167 |
27 Dec 2011 | USD | 3.25 | 3.28 | 3.14 | 3.18 | 3.18 | -0.12 (-3.64%) | 234,009 |
26 Dec 2011 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 3.29 | 3.35 | 3.22 | 3.3 | 3.3 | +0.01 (+0.30%) | 281,187 |
22 Dec 2011 | USD | 3.35 | 3.4 | 3.27 | 3.29 | 3.29 | -0.05 (-1.50%) | 424,257 |
21 Dec 2011 | USD | 3.24 | 3.37 | 3.15 | 3.34 | 3.34 | +0.08 (+2.45%) | 392,124 |
20 Dec 2011 | USD | 3.2 | 3.33 | 3.1788 | 3.26 | 3.26 | +0.2 (+6.54%) | 721,180 |
19 Dec 2011 | USD | 3.29 | 3.34 | 3.06 | 3.06 | 3.06 | -0.15 (-4.67%) | 902,638 |
16 Dec 2011 | USD | 3.33 | 3.55 | 3.21 | 3.21 | 3.21 | -0.07 (-2.13%) | 3,522,515 |
15 Dec 2011 | USD | 3.39 | 3.39 | 3.21 | 3.28 | 3.28 | -0.03 (-0.91%) | 502,243 |
14 Dec 2011 | USD | 3.25 | 3.4 | 3.14 | 3.31 | 3.31 | -0.05 (-1.49%) | 752,593 |
13 Dec 2011 | USD | 3.51 | 3.64 | 3.32 | 3.36 | 3.36 | -0.11 (-3.17%) | 740,283 |
12 Dec 2011 | USD | 3.44 | 3.5 | 3.38 | 3.47 | 3.47 | -0.05 (-1.42%) | 718,559 |
9 Dec 2011 | USD | 3.3 | 3.52 | 3.3 | 3.52 | 3.52 | +0.15 (+4.45%) | 695,750 |
8 Dec 2011 | USD | 3.44 | 3.52 | 3.34 | 3.37 | 3.37 | -0.13 (-3.71%) | 677,927 |
7 Dec 2011 | USD | 3.43 | 3.54 | 3.34 | 3.5 | 3.5 | 0.0 (0.0%) | 358,347 |
6 Dec 2011 | USD | 3.4 | 3.54 | 3.28 | 3.5 | 3.5 | +0.09 (+2.64%) | 676,947 |
5 Dec 2011 | USD | 3.39 | 3.55 | 3.27 | 3.41 | 3.41 | +0.17 (+5.25%) | 804,413 |
2 Dec 2011 | USD | 3.31 | 3.38 | 3.22 | 3.24 | 3.24 | -0.02 (-0.61%) | 586,508 |
1 Dec 2011 | USD | 3.31 | 3.35 | 3.21 | 3.26 | 3.26 | -0.09 (-2.69%) | 644,655 |
30 Nov 2011 | USD | 3.25 | 3.35 | 3.17 | 3.35 | 3.35 | +0.33 (+10.93%) | 1,353,624 |
29 Nov 2011 | USD | 3.13 | 3.22 | 2.99 | 3.02 | 3.02 | -0.11 (-3.51%) | 397,138 |