Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2011 | USD | 8.16 | 8.46 | 8.1 | 8.31 | 99.72 | +0.36 (+4.53%) | 40,600 |
29 Nov 2011 | USD | 7.89 | 8.1 | 7.86 | 7.95 | 95.4 | +0.03 (+0.38%) | 43,533 |
28 Nov 2011 | USD | 7.74 | 8.04 | 7.62 | 7.92 | 95.04 | +0.3 (+3.94%) | 64,900 |
25 Nov 2011 | USD | 7.71 | 7.82 | 7.53 | 7.62 | 91.44 | +4.56 (+149.02%) | 20,033 |
24 Nov 2011 | USD | 3.04 | 3.1 | 3.02 | 3.06 | 36.72 | -4.74 (-60.77%) | 5,939,936 |
23 Nov 2011 | USD | 8.16 | 8.16 | 7.65 | 7.8 | 93.6 | -0.36 (-4.41%) | 113,667 |
22 Nov 2011 | USD | 8.25 | 8.34 | 8.07 | 8.16 | 97.92 | -0.105 (-1.27%) | 57,833 |
21 Nov 2011 | USD | 8.34 | 8.58 | 8.25 | 8.265 | 99.18 | -0.105 (-1.25%) | 85,667 |
18 Nov 2011 | USD | 8.4 | 8.43 | 8.22 | 8.37 | 100.44 | +0.03 (+0.36%) | 45,900 |
17 Nov 2011 | USD | 8.46 | 8.52 | 8.16 | 8.34 | 100.08 | -0.06 (-0.71%) | 98,900 |
16 Nov 2011 | USD | 8.58 | 8.7 | 8.4 | 8.4 | 100.8 | -0.24 (-2.78%) | 54,133 |
15 Nov 2011 | USD | 8.52 | 8.7 | 8.31 | 8.64 | 103.68 | +0.09 (+1.05%) | 67,133 |
14 Nov 2011 | USD | 8.52 | 8.55 | 8.1 | 8.55 | 102.6 | 0.0 (0.0%) | 150,100 |
11 Nov 2011 | USD | 8.61 | 8.64 | 8.46 | 8.55 | 102.6 | +0.06 (+0.71%) | 144,600 |
10 Nov 2011 | USD | 8.79 | 8.79 | 8.43 | 8.49 | 101.88 | -0.12 (-1.39%) | 150,900 |
9 Nov 2011 | USD | 8.91 | 8.97 | 8.58 | 8.61 | 103.32 | -0.48 (-5.28%) | 116,967 |
8 Nov 2011 | USD | 9.15 | 9.15 | 8.76 | 9.09 | 109.08 | +0.03 (+0.33%) | 108,333 |
7 Nov 2011 | USD | 9.03 | 9.09 | 8.553 | 9.06 | 108.72 | 0.0 (0.0%) | 71,133 |
4 Nov 2011 | USD | 8.76 | 9.12 | 8.49 | 9.06 | 108.72 | +0.18 (+2.03%) | 60,167 |
3 Nov 2011 | USD | 8.97 | 9.03 | 8.61 | 8.88 | 106.56 | +0.03 (+0.34%) | 749,633 |
2 Nov 2011 | USD | 8.94 | 9 | 8.67 | 8.85 | 106.2 | +0.15 (+1.72%) | 208,367 |
1 Nov 2011 | USD | 8.85 | 9.75 | 8.49 | 8.7 | 104.4 | -0.24 (-2.68%) | 400,267 |
31 Oct 2011 | USD | 9 | 9.06 | 8.85 | 8.94 | 107.28 | -0.06 (-0.67%) | 66,300 |
28 Oct 2011 | USD | 9.09 | 9.12 | 8.94 | 9 | 108 | -0.12 (-1.32%) | 108,033 |
27 Oct 2011 | USD | 9.3 | 9.39 | 9.12 | 9.12 | 109.44 | 0.0 (0.0%) | 104,933 |
26 Oct 2011 | USD | 9.3 | 9.3 | 9.03 | 9.12 | 109.44 | +0.03 (+0.33%) | 81,000 |
25 Oct 2011 | USD | 9.18 | 9.24 | 9.06 | 9.09 | 109.08 | -0.09 (-0.98%) | 72,833 |
24 Oct 2011 | USD | 9.24 | 9.3 | 8.94 | 9.18 | 110.16 | +0.03 (+0.33%) | 155,367 |
21 Oct 2011 | USD | 9.15 | 9.3 | 9.09 | 9.15 | 109.8 | +0.15 (+1.67%) | 146,033 |
20 Oct 2011 | USD | 8.7 | 9.27 | 8.55 | 9 | 108 | +0.27 (+3.09%) | 187,167 |