Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2011 | USD | 3.53 | 3.66 | 3.53 | 3.6 | 3.6 | +0.08 (+2.27%) | 2,928,767 |
30 Aug 2011 | USD | 3.53 | 3.55 | 3.42 | 3.52 | 3.52 | +0.01 (+0.28%) | 43,121 |
29 Aug 2011 | USD | 3.38 | 3.53 | 3.38 | 3.51 | 3.51 | +0.07 (+2.03%) | 63,308 |
26 Aug 2011 | USD | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | +0.05 (+1.47%) | 66,686 |
25 Aug 2011 | USD | 3.34 | 3.51 | 3.34 | 3.39 | 3.39 | -0.06 (-1.74%) | 170,559 |
24 Aug 2011 | USD | 3.45 | 3.45 | 3.37 | 3.45 | 3.45 | -0.01 (-0.29%) | 99,585 |
23 Aug 2011 | USD | 3.3 | 3.46 | 3.3 | 3.46 | 3.46 | +0.16 (+4.85%) | 38,240 |
22 Aug 2011 | USD | 3.3 | 3.41 | 3.3 | 3.3 | 3.3 | -0.03 (-0.90%) | 98,667 |
19 Aug 2011 | USD | 3.32 | 3.35 | 3.23 | 3.33 | 3.33 | +0.01 (+0.30%) | 94,958 |
18 Aug 2011 | USD | 3.34 | 3.38 | 3.3 | 3.32 | 3.32 | -0.2 (-5.68%) | 64,539 |
17 Aug 2011 | USD | 3.49 | 3.57 | 3.49 | 3.52 | 3.52 | +0.03 (+0.86%) | 88,384 |
16 Aug 2011 | USD | 3.65 | 3.65 | 3.41 | 3.49 | 3.49 | -0.19 (-5.16%) | 112,570 |
15 Aug 2011 | USD | 3.5 | 3.68 | 3.5 | 3.68 | 3.68 | +0.25 (+7.29%) | 45,361 |
12 Aug 2011 | USD | 3.39 | 3.43 | 3.32 | 3.43 | 3.43 | +0.14 (+4.26%) | 75,053 |
11 Aug 2011 | USD | 3.15 | 3.3 | 3.02 | 3.29 | 3.29 | +0.26 (+8.58%) | 100,993 |
10 Aug 2011 | USD | 3.02 | 3.14 | 3 | 3.03 | 3.03 | -0.07 (-2.26%) | 56,336 |
9 Aug 2011 | USD | 3 | 3.15 | 3 | 3.1 | 3.1 | -0.02 (-0.64%) | 115,893 |
8 Aug 2011 | USD | 3.01 | 3.12 | 2.86 | 3.12 | 3.12 | -0.07 (-2.19%) | 67,624 |
5 Aug 2011 | USD | 3.24 | 3.3 | 3.02 | 3.19 | 3.19 | -0.01 (-0.31%) | 75,160 |
4 Aug 2011 | USD | 3.12 | 3.21 | 3.1 | 3.2 | 3.2 | +0.05 (+1.59%) | 69,968 |
3 Aug 2011 | USD | 3.18 | 3.22 | 3.12 | 3.15 | 3.15 | -0.15 (-4.55%) | 44,648 |
2 Aug 2011 | USD | 3.34 | 3.39 | 3.27 | 3.3 | 3.3 | -0.07 (-2.08%) | 84,243 |
1 Aug 2011 | USD | 3.4 | 3.4 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 20,672 |
29 Jul 2011 | USD | 3.4 | 3.42 | 3.35 | 3.38 | 3.38 | -0.13 (-3.70%) | 68,583 |
28 Jul 2011 | USD | 3.61 | 3.61 | 3.5 | 3.51 | 3.51 | -0.17 (-4.62%) | 59,105 |
27 Jul 2011 | USD | 3.71 | 3.71 | 3.56 | 3.68 | 3.68 | -0.07 (-1.87%) | 36,054 |
26 Jul 2011 | USD | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | +0.03 (+0.81%) | 50,330 |
25 Jul 2011 | USD | 3.61 | 3.72 | 3.61 | 3.72 | 3.72 | +0.14 (+3.91%) | 37,809 |
22 Jul 2011 | USD | 3.55 | 3.65 | 3.55 | 3.58 | 3.58 | +0.11 (+3.17%) | 53,915 |
21 Jul 2011 | USD | 3.55 | 3.55 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 41,418 |