Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2011 | USD | 3.66 | 3.69 | 3.55 | 3.62 | 3.62 | +0.06 (+1.69%) | 164,705 |
11 Oct 2011 | USD | 3.49 | 3.68 | 3.49 | 3.56 | 3.56 | +0.12 (+3.49%) | 351,470 |
10 Oct 2011 | USD | 3.39 | 3.47 | 3.34 | 3.44 | 3.44 | +0.16 (+4.88%) | 164,283 |
7 Oct 2011 | USD | 3.24 | 3.43 | 3.21 | 3.28 | 3.28 | +0.15 (+4.79%) | 553,469 |
6 Oct 2011 | USD | 3.13 | 3.14 | 3.08 | 3.13 | 3.13 | 0.0 (0.0%) | 202,235 |
5 Oct 2011 | USD | 3.01 | 3.13 | 3.01 | 3.13 | 3.13 | +0.06 (+1.95%) | 196,578 |
4 Oct 2011 | USD | 2.95 | 3.1 | 2.91 | 3.07 | 3.07 | -0.17 (-5.25%) | 305,930 |
3 Oct 2011 | USD | 3.12 | 3.3 | 3.12 | 3.24 | 3.24 | -0.15 (-4.42%) | 110,838 |
30 Sep 2011 | USD | 3.35 | 3.49 | 3.3 | 3.39 | 3.39 | -0.11 (-3.14%) | 182,811 |
29 Sep 2011 | USD | 3.59 | 3.59 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 137,376 |
28 Sep 2011 | USD | 3.59 | 3.62 | 3.5 | 3.5 | 3.5 | -0.13 (-3.58%) | 97,625 |
27 Sep 2011 | USD | 3.6 | 3.63 | 3.5 | 3.63 | 3.63 | +0.26 (+7.72%) | 126,362 |
26 Sep 2011 | USD | 3.27 | 3.4 | 3.24 | 3.37 | 3.37 | +0.15 (+4.66%) | 125,628 |
23 Sep 2011 | USD | 3.21 | 3.26 | 3.2 | 3.22 | 3.22 | +0.01 (+0.31%) | 216,999 |
22 Sep 2011 | USD | 3.4 | 3.4 | 3.21 | 3.21 | 3.21 | -0.21 (-6.14%) | 223,320 |
21 Sep 2011 | USD | 3.45 | 3.52 | 3.42 | 3.42 | 3.42 | +0.02 (+0.59%) | 152,966 |
20 Sep 2011 | USD | 3.36 | 3.5 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 704,226 |
19 Sep 2011 | USD | 3.31 | 3.44 | 3.3 | 3.38 | 3.38 | -0.31 (-8.40%) | 2,295,525 |
16 Sep 2011 | USD | 3.66 | 3.73 | 3.59 | 3.69 | 3.69 | +0.14 (+3.94%) | 2,792,948 |
15 Sep 2011 | USD | 3.47 | 3.63 | 3.47 | 3.55 | 3.55 | -0.15 (-4.05%) | 187,523 |
14 Sep 2011 | USD | 3.7 | 3.74 | 3.6 | 3.7 | 3.7 | +0.01 (+0.27%) | 108,048 |
13 Sep 2011 | USD | 3.65 | 3.73 | 3.65 | 3.69 | 3.69 | -0.04 (-1.07%) | 184,377 |
12 Sep 2011 | USD | 3.73 | 3.74 | 3.63 | 3.73 | 3.73 | -0.03 (-0.80%) | 104,626 |
9 Sep 2011 | USD | 3.7632 | 3.85 | 3.75 | 3.76 | 3.76 | -0.01 (-0.27%) | 4,294,583 |
8 Sep 2011 | USD | 3.75 | 3.8 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 95,823 |
7 Sep 2011 | USD | 3.8 | 3.8 | 3.66 | 3.78 | 3.78 | +0.21 (+5.88%) | 128,702 |
6 Sep 2011 | USD | 3.56 | 3.61 | 3.5 | 3.57 | 3.57 | -0.05 (-1.38%) | 1,115,156 |
5 Sep 2011 | USD | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 3.62 | 3.66 | 3.44 | 3.62 | 3.62 | -0.21 (-5.48%) | 2,631,850 |
1 Sep 2011 | USD | 3.72 | 3.92 | 3.72 | 3.83 | 3.83 | +0.23 (+6.39%) | 4,280,001 |