Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2012 | USD | 5 | 5.11 | 4.99 | 5.11 | 5.11 | +0.2 (+4.07%) | 87,800 |
11 Jan 2012 | USD | 4.9 | 4.92 | 4.87 | 4.91 | 4.91 | +0.04 (+0.82%) | 108,500 |
10 Jan 2012 | USD | 4.88 | 4.89 | 4.8 | 4.87 | 4.87 | -0.06 (-1.22%) | 609,300 |
9 Jan 2012 | USD | 4.91 | 4.95 | 4.85 | 4.93 | 4.93 | +0.14 (+2.92%) | 78,700 |
6 Jan 2012 | USD | 4.78 | 4.82 | 4.76 | 4.79 | 4.79 | +0.12 (+2.57%) | 32,350 |
5 Jan 2012 | USD | 4.73 | 4.75 | 4.64 | 4.67 | 4.67 | -0.05 (-1.06%) | 66,350 |
4 Jan 2012 | USD | 4.72 | 4.73 | 4.66 | 4.72 | 4.72 | 0.0 (0.0%) | 36,750 |
3 Jan 2012 | USD | 4.52 | 4.75 | 4.52 | 4.72 | 4.72 | +0.46 (+10.80%) | 61,200 |
2 Jan 2012 | USD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 4.27 | 4.32 | 4.25 | 4.26 | 4.26 | -0.08 (-1.84%) | 46,750 |
29 Dec 2011 | USD | 4.29 | 4.35 | 4.27 | 4.34 | 4.34 | +0.02 (+0.46%) | 81,700 |
28 Dec 2011 | USD | 4.35 | 4.38 | 4.31 | 4.32 | 4.32 | +0.02 (+0.47%) | 91,500 |
27 Dec 2011 | USD | 4.34 | 4.36 | 4.26 | 4.3 | 4.3 | -0.09 (-2.05%) | 61,050 |
26 Dec 2011 | USD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 4.4 | 4.42 | 4.34 | 4.39 | 4.39 | +0.01 (+0.23%) | 73,550 |
22 Dec 2011 | USD | 4.31 | 4.43 | 4.31 | 4.38 | 4.38 | +0.06 (+1.39%) | 51,050 |
21 Dec 2011 | USD | 4.42 | 4.43 | 4.25 | 4.32 | 4.32 | -0.05 (-1.14%) | 76,800 |
20 Dec 2011 | USD | 4.34 | 4.43 | 4.31 | 4.37 | 4.37 | +0.18 (+4.30%) | 159,250 |
19 Dec 2011 | USD | 4.28 | 4.33 | 4.18 | 4.19 | 4.19 | 0.0 (0.0%) | 173,950 |
16 Dec 2011 | USD | 4.1 | 4.24 | 4.1 | 4.19 | 4.19 | +0.14 (+3.46%) | 152,400 |
15 Dec 2011 | USD | 4.15 | 4.15 | 4.02 | 4.05 | 4.05 | +0.06 (+1.50%) | 99,750 |
14 Dec 2011 | USD | 4.09 | 4.15 | 3.96 | 3.99 | 3.99 | -0.18 (-4.32%) | 79,800 |
13 Dec 2011 | USD | 4.34 | 4.42 | 4.17 | 4.17 | 4.17 | -0.14 (-3.25%) | 56,000 |
12 Dec 2011 | USD | 4.37 | 4.45 | 4.3 | 4.31 | 4.31 | -0.3 (-6.51%) | 89,300 |
9 Dec 2011 | USD | 4.63 | 4.72 | 4.61 | 4.61 | 4.61 | +0.15 (+3.36%) | 80,050 |
8 Dec 2011 | USD | 4.54 | 4.58 | 4.46 | 4.46 | 4.46 | +0.06 (+1.36%) | 73,800 |
7 Dec 2011 | USD | 4.37 | 4.46 | 4.36 | 4.4 | 4.4 | +0.04 (+0.92%) | 30,750 |
6 Dec 2011 | USD | 4.45 | 4.48 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 186,600 |
5 Dec 2011 | USD | 4.5 | 4.51 | 4.35 | 4.36 | 4.36 | +0.03 (+0.69%) | 52,600 |
2 Dec 2011 | USD | 4.58 | 4.58 | 4.33 | 4.33 | 4.33 | +0.03 (+0.70%) | 55,600 |