Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2011 | USD | 5.95 | 6.51 | 5.95 | 6.3 | 5,442.9715 | +0.36 (+6.06%) | 5,419 |
20 Dec 2011 | USD | 5.76 | 5.98 | 5.75 | 5.94 | 5,131.9445 | +0.34 (+6.07%) | 1,406 |
19 Dec 2011 | USD | 6.03 | 6.03 | 5.6 | 5.6 | 4,838.1969 | -0.41 (-6.82%) | 2,047 |
16 Dec 2011 | USD | 5.96 | 6.189 | 5.94 | 6.01 | 5,192.422 | +0.4 (+7.13%) | 3,258 |
15 Dec 2011 | USD | 5.79 | 5.95 | 5.58 | 5.61 | 4,846.8365 | -0.12 (-2.09%) | 2,470 |
14 Dec 2011 | USD | 5.81 | 5.88 | 5.62 | 5.73 | 4,950.5122 | -0.2 (-3.37%) | 3,938 |
13 Dec 2011 | USD | 6.28 | 6.28 | 5.91 | 5.93 | 5,123.3049 | -0.38 (-6.02%) | 2,572 |
12 Dec 2011 | USD | 6.11 | 6.31 | 6.11 | 6.31 | 5,451.6111 | -0.08 (-1.25%) | 1,716 |
9 Dec 2011 | USD | 6.39 | 6.51 | 6.34 | 6.39 | 5,520.7282 | +0.05 (+0.79%) | 2,230 |
8 Dec 2011 | USD | 6.56 | 6.56 | 6.31 | 6.34 | 5,477.53 | -0.21 (-3.21%) | 1,952 |
7 Dec 2011 | USD | 7.1 | 7.15 | 6.36 | 6.55 | 5,658.9624 | -0.69 (-9.53%) | 11,524 |
6 Dec 2011 | USD | 7.19 | 7.44 | 7.01 | 7.24 | 6,255.0974 | 0.0 (0.0%) | 1,860 |
5 Dec 2011 | USD | 7.07 | 7.42 | 7.05 | 7.24 | 6,255.0974 | +0.15 (+2.12%) | 2,537 |
2 Dec 2011 | USD | 7.24 | 7.2628 | 6.96 | 7.09 | 6,125.5028 | -0.04 (-0.56%) | 1,249 |
1 Dec 2011 | USD | 7.15 | 7.27 | 7.03 | 7.13 | 6,160.0614 | -0.02 (-0.28%) | 1,544 |
30 Nov 2011 | USD | 6.92 | 7.21 | 6.92 | 7.15 | 6,177.3407 | +0.3 (+4.38%) | 2,855 |
29 Nov 2011 | USD | 6.71 | 7.05 | 6.71 | 6.85 | 5,918.1515 | +0.05 (+0.74%) | 2,382 |
28 Nov 2011 | USD | 7 | 7.12 | 6.75 | 6.8 | 5,874.9533 | -0.01 (-0.15%) | 2,622 |
25 Nov 2011 | USD | 6.87 | 6.99 | 6.81 | 6.81 | 5,883.593 | -0.22 (-3.13%) | 1,272 |
24 Nov 2011 | USD | 7.03 | 7.03 | 7.03 | 7.03 | 6,073.665 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 7.23 | 7.27 | 7.02 | 7.03 | 6,073.665 | -0.27 (-3.70%) | 2,941 |
22 Nov 2011 | USD | 7.31 | 7.53 | 7.28 | 7.3 | 6,306.9352 | -0.01 (-0.14%) | 1,899 |
21 Nov 2011 | USD | 7.49 | 7.51 | 7.31 | 7.31 | 6,315.5748 | -0.39 (-5.06%) | 3,097 |
18 Nov 2011 | USD | 7.53 | 7.8 | 7.53 | 7.7 | 6,652.5207 | +0.17 (+2.26%) | 3,801 |
17 Nov 2011 | USD | 7.58 | 7.58 | 7.13 | 7.53 | 6,505.6469 | -0.27 (-3.46%) | 4,960 |
16 Nov 2011 | USD | 6.2 | 8.18 | 6.05 | 7.8 | 6,738.9171 | +2.41 (+44.71%) | 14,618 |
15 Nov 2011 | USD | 5.4 | 5.49 | 5.29 | 5.39 | 4,656.7645 | -0.01 (-0.19%) | 892 |
14 Nov 2011 | USD | 5.62 | 5.67 | 5.34 | 5.4 | 4,665.4041 | -0.26 (-4.59%) | 1,061 |
11 Nov 2011 | USD | 5.49 | 5.75 | 5.439 | 5.66 | 4,890.0347 | +0.25 (+4.62%) | 1,056 |
10 Nov 2011 | USD | 5.49 | 5.72 | 5.25 | 5.41 | 4,674.0438 | -0.11 (-1.99%) | 2,248 |