Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2012 | USD | 6.8 | 7.43 | 6.71 | 7.24 | 7.24 | +0.44 (+6.47%) | 1,193,279 |
17 Jan 2012 | USD | 6.8 | 7.18 | 6.66 | 6.8 | 6.8 | +0.15 (+2.26%) | 802,224 |
16 Jan 2012 | USD | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 6.88 | 7.5 | 6.5 | 6.65 | 6.65 | -0.37 (-5.27%) | 1,388,106 |
12 Jan 2012 | USD | 6.88 | 7.35 | 6.37 | 7.02 | 7.02 | +0.14 (+2.03%) | 1,431,803 |
11 Jan 2012 | USD | 5.3 | 7.71 | 5.27 | 6.88 | 6.88 | +1.67 (+32.05%) | 3,790,333 |
10 Jan 2012 | USD | 5.3 | 5.4 | 5.15 | 5.21 | 5.21 | +0.04 (+0.77%) | 560,191 |
9 Jan 2012 | USD | 5.25 | 5.25 | 5.01 | 5.17 | 5.17 | +0.11 (+2.17%) | 228,709 |
6 Jan 2012 | USD | 5 | 5.06 | 4.96 | 5.06 | 5.06 | +0.07 (+1.40%) | 348,170 |
5 Jan 2012 | USD | 5.06 | 5.14 | 4.95 | 4.99 | 4.99 | -0.08 (-1.58%) | 398,132 |
4 Jan 2012 | USD | 5.19 | 5.32 | 5.03 | 5.07 | 5.07 | -0.18 (-3.43%) | 583,039 |
3 Jan 2012 | USD | 5.24 | 5.5 | 5.17 | 5.25 | 5.25 | +0.25 (+5%) | 812,018 |
2 Jan 2012 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 4.9 | 5.08 | 4.88 | 5 | 5 | +0.04 (+0.81%) | 342,110 |
29 Dec 2011 | USD | 5 | 5.38 | 4.94 | 4.96 | 4.96 | -0.04 (-0.80%) | 264,372 |
28 Dec 2011 | USD | 5.23 | 5.23 | 4.95 | 5 | 5 | -0.19 (-3.66%) | 450,409 |
27 Dec 2011 | USD | 5.51 | 5.57 | 5.099 | 5.19 | 5.19 | -0.36 (-6.49%) | 282,377 |
26 Dec 2011 | USD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 5.9 | 5.9 | 5.52 | 5.55 | 5.55 | -0.28 (-4.80%) | 273,753 |
22 Dec 2011 | USD | 5.44 | 5.88 | 5.411 | 5.83 | 5.83 | +0.48 (+8.97%) | 468,593 |
21 Dec 2011 | USD | 5.45 | 5.49 | 5.15 | 5.35 | 5.35 | 0.0 (0.0%) | 227,013 |
20 Dec 2011 | USD | 5.03 | 5.5 | 4.996 | 5.35 | 5.35 | +0.44 (+8.96%) | 367,725 |
19 Dec 2011 | USD | 5.04 | 5.09 | 4.83 | 4.91 | 4.91 | -0.04 (-0.81%) | 247,908 |
16 Dec 2011 | USD | 4.92 | 5.05 | 4.8525 | 4.95 | 4.95 | +0.05 (+1.02%) | 214,907 |
15 Dec 2011 | USD | 4.91 | 5.08 | 4.85 | 4.9 | 4.9 | -0.01 (-0.20%) | 188,116 |
14 Dec 2011 | USD | 4.91 | 5.02 | 4.86 | 4.91 | 4.91 | -0.18 (-3.54%) | 499,493 |
13 Dec 2011 | USD | 5.37 | 5.4992 | 5.03 | 5.09 | 5.09 | -0.31 (-5.74%) | 239,760 |
12 Dec 2011 | USD | 5.5 | 5.63 | 5.35 | 5.4 | 5.4 | -0.3 (-5.26%) | 192,409 |
9 Dec 2011 | USD | 5.9 | 5.9 | 5.6 | 5.7 | 5.7 | -0.04 (-0.70%) | 171,993 |
8 Dec 2011 | USD | 6.06 | 6.06 | 5.65 | 5.74 | 5.74 | -0.19 (-3.20%) | 242,997 |