Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | USD | 3.21 | 3.33 | 3.14 | 3.23 | 3.23 | -0.08 (-2.42%) | 651,900 |
21 Sep 2011 | USD | 3.56 | 3.57 | 3.31 | 3.31 | 3.31 | -0.26 (-7.28%) | 361,700 |
20 Sep 2011 | USD | 3.63 | 3.67 | 3.5 | 3.57 | 3.57 | -0.13 (-3.51%) | 523,200 |
19 Sep 2011 | USD | 3.68 | 3.75 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 440,000 |
16 Sep 2011 | USD | 3.84 | 3.85 | 3.64 | 3.75 | 3.75 | -0.07 (-1.83%) | 503,000 |
15 Sep 2011 | USD | 3.77 | 3.83 | 3.69 | 3.82 | 3.82 | +0.11 (+2.96%) | 399,700 |
14 Sep 2011 | USD | 3.62 | 3.79 | 3.55 | 3.71 | 3.71 | +0.13 (+3.63%) | 601,500 |
13 Sep 2011 | USD | 3.45 | 3.64 | 3.41 | 3.58 | 3.58 | +0.16 (+4.68%) | 563,300 |
12 Sep 2011 | USD | 3.4 | 3.44 | 3.3 | 3.42 | 3.42 | -0.04 (-1.16%) | 411,300 |
9 Sep 2011 | USD | 3.45 | 3.52 | 3.4 | 3.46 | 3.46 | -0.05 (-1.42%) | 408,800 |
8 Sep 2011 | USD | 3.53 | 3.61 | 3.45 | 3.51 | 3.51 | -0.08 (-2.23%) | 496,400 |
7 Sep 2011 | USD | 3.62 | 3.65 | 3.55 | 3.59 | 3.59 | +0.08 (+2.28%) | 650,000 |
6 Sep 2011 | USD | 3.5 | 3.59 | 3.4 | 3.51 | 3.51 | -0.07 (-1.96%) | 466,000 |
5 Sep 2011 | USD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 3.79 | 3.79 | 3.56 | 3.58 | 3.58 | -0.25 (-6.53%) | 763,100 |
1 Sep 2011 | USD | 3.9 | 3.94 | 3.82 | 3.83 | 3.83 | +0.01 (+0.26%) | 599,400 |
31 Aug 2011 | USD | 3.79 | 3.87 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 813,200 |
30 Aug 2011 | USD | 3.7 | 3.86 | 3.64 | 3.75 | 3.75 | +0.05 (+1.35%) | 1,260,600 |
29 Aug 2011 | USD | 3.6 | 3.75 | 3.56 | 3.7 | 3.7 | +0.13 (+3.64%) | 1,279,000 |
26 Aug 2011 | USD | 3.46 | 3.62 | 3.46 | 3.57 | 3.57 | +0.06 (+1.71%) | 596,000 |
25 Aug 2011 | USD | 3.59 | 3.59 | 3.49 | 3.51 | 3.51 | +0.01 (+0.29%) | 781,000 |
24 Aug 2011 | USD | 3.34 | 3.54 | 3.3 | 3.5 | 3.5 | +0.16 (+4.79%) | 1,077,600 |
23 Aug 2011 | USD | 3.16 | 3.36 | 3.11 | 3.34 | 3.34 | +0.24 (+7.74%) | 1,151,300 |
22 Aug 2011 | USD | 3.34 | 3.6 | 3.06 | 3.1 | 3.1 | -0.02 (-0.64%) | 1,086,900 |
19 Aug 2011 | USD | 3.19 | 3.3 | 3.07 | 3.12 | 3.12 | -0.08 (-2.50%) | 583,500 |
18 Aug 2011 | USD | 3.31 | 3.36 | 3.2 | 3.2 | 3.2 | -0.23 (-6.71%) | 512,800 |
17 Aug 2011 | USD | 3.31 | 3.45 | 3.24 | 3.43 | 3.43 | +0.18 (+5.54%) | 719,300 |
16 Aug 2011 | USD | 3.2 | 3.3 | 3.16 | 3.25 | 3.25 | +0.04 (+1.25%) | 556,500 |
15 Aug 2011 | USD | 3.37 | 3.45 | 3.21 | 3.21 | 3.21 | -0.19 (-5.59%) | 1,214,800 |
12 Aug 2011 | USD | 3.42 | 3.49 | 3.33 | 3.4 | 3.4 | +0.06 (+1.80%) | 469,600 |