Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2011 | USD | 2.3 | 2.33 | 2.26 | 2.29 | 2.29 | +0.04 (+1.78%) | 232,200 |
1 Dec 2011 | USD | 2.35 | 2.38 | 2.25 | 2.25 | 2.25 | -0.1 (-4.26%) | 433,300 |
30 Nov 2011 | USD | 2.33 | 2.38 | 2.23 | 2.35 | 2.35 | +0.1 (+4.44%) | 3,422,400 |
29 Nov 2011 | USD | 2.24 | 2.36 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 626,500 |
28 Nov 2011 | USD | 2.21 | 2.27 | 2.16 | 2.26 | 2.26 | +0.14 (+6.60%) | 625,300 |
25 Nov 2011 | USD | 2.13 | 2.23 | 2.1 | 2.12 | 2.12 | -0.04 (-1.85%) | 173,500 |
24 Nov 2011 | USD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 2.25 | 2.27 | 2.11 | 2.16 | 2.16 | -0.11 (-4.85%) | 627,500 |
22 Nov 2011 | USD | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | +0.01 (+0.44%) | 350,900 |
21 Nov 2011 | USD | 2.29 | 2.32 | 2.17 | 2.26 | 2.26 | -0.04 (-1.74%) | 478,700 |
18 Nov 2011 | USD | 2.22 | 2.33 | 2.2 | 2.3 | 2.3 | +0.07 (+3.14%) | 611,000 |
17 Nov 2011 | USD | 2.13 | 2.27 | 2.1 | 2.23 | 2.23 | +0.09 (+4.21%) | 609,900 |
16 Nov 2011 | USD | 1.92 | 2.28 | 1.91 | 2.14 | 2.14 | +0.19 (+9.74%) | 1,201,200 |
15 Nov 2011 | USD | 1.94 | 1.97 | 1.89 | 1.95 | 1.95 | -0.01 (-0.51%) | 507,800 |
14 Nov 2011 | USD | 1.99 | 2.06 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 817,400 |
11 Nov 2011 | USD | 1.8 | 1.97 | 1.79 | 1.95 | 1.95 | +0.16 (+8.94%) | 875,600 |
10 Nov 2011 | USD | 1.7 | 1.8 | 1.68 | 1.79 | 1.79 | +0.13 (+7.83%) | 476,700 |
9 Nov 2011 | USD | 1.74 | 1.74 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 337,200 |
8 Nov 2011 | USD | 1.68 | 1.75 | 1.67 | 1.72 | 1.72 | +0.07 (+4.24%) | 148,400 |
7 Nov 2011 | USD | 1.68 | 1.71 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 144,900 |
4 Nov 2011 | USD | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -0.06 (-3.45%) | 98,400 |
3 Nov 2011 | USD | 1.8 | 1.8 | 1.71 | 1.74 | 1.74 | -0.03 (-1.69%) | 260,900 |
2 Nov 2011 | USD | 1.7 | 1.79 | 1.67 | 1.77 | 1.77 | +0.12 (+7.27%) | 262,700 |
1 Nov 2011 | USD | 1.64 | 1.76 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 288,800 |
31 Oct 2011 | USD | 1.82 | 1.82 | 1.7 | 1.7 | 1.7 | -0.14 (-7.61%) | 313,300 |
28 Oct 2011 | USD | 1.8 | 1.85 | 1.77 | 1.84 | 1.84 | +0.03 (+1.66%) | 351,900 |
27 Oct 2011 | USD | 1.75 | 1.83 | 1.7 | 1.81 | 1.81 | +0.11 (+6.47%) | 830,900 |
26 Oct 2011 | USD | 1.64 | 1.71 | 1.62 | 1.7 | 1.7 | +0.1 (+6.25%) | 206,800 |
25 Oct 2011 | USD | 1.67 | 1.71 | 1.57 | 1.6 | 1.6 | -0.09 (-5.33%) | 294,700 |
24 Oct 2011 | USD | 1.72 | 1.76 | 1.66 | 1.69 | 1.69 | -0.03 (-1.74%) | 303,000 |