Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2011 | USD | 3.22 | 3.39 | 3.2 | 3.34 | 3.34 | +0.16 (+5.03%) | 659,400 |
10 Aug 2011 | USD | 3.06 | 3.27 | 3.04 | 3.18 | 3.18 | +0.03 (+0.95%) | 696,900 |
9 Aug 2011 | USD | 3.01 | 3.31 | 2.92 | 3.15 | 3.15 | +0.22 (+7.51%) | 1,385,200 |
8 Aug 2011 | USD | 3.28 | 3.31 | 2.88 | 2.93 | 2.93 | -0.49 (-14.33%) | 2,045,900 |
5 Aug 2011 | USD | 3.45 | 3.6 | 3.23 | 3.42 | 3.42 | -0.03 (-0.87%) | 1,797,600 |
4 Aug 2011 | USD | 3.83 | 3.83 | 3.41 | 3.45 | 3.45 | -0.44 (-11.31%) | 1,338,600 |
3 Aug 2011 | USD | 4 | 4.04 | 3.72 | 3.89 | 3.89 | -0.11 (-2.75%) | 1,360,700 |
2 Aug 2011 | USD | 4.21 | 4.21 | 3.98 | 4 | 4 | -0.26 (-6.10%) | 966,600 |
1 Aug 2011 | USD | 4.38 | 4.4 | 4.17 | 4.26 | 4.26 | -0.05 (-1.16%) | 623,500 |
29 Jul 2011 | USD | 4.32 | 4.36 | 4.21 | 4.31 | 4.31 | -0.02 (-0.46%) | 920,000 |
28 Jul 2011 | USD | 4.46 | 4.49 | 4.3 | 4.33 | 4.33 | -0.15 (-3.35%) | 827,500 |
27 Jul 2011 | USD | 4.64 | 4.74 | 4.33 | 4.48 | 4.48 | -0.14 (-3.03%) | 1,384,800 |
26 Jul 2011 | USD | 4.68 | 4.76 | 4.62 | 4.62 | 4.62 | -0.06 (-1.28%) | 602,900 |
25 Jul 2011 | USD | 4.82 | 4.83 | 4.68 | 4.68 | 4.68 | -0.16 (-3.31%) | 725,300 |
22 Jul 2011 | USD | 4.86 | 4.93 | 4.82 | 4.84 | 4.84 | -0.04 (-0.82%) | 414,200 |
21 Jul 2011 | USD | 4.95 | 4.96 | 4.85 | 4.88 | 4.88 | -0.04 (-0.81%) | 549,000 |
20 Jul 2011 | USD | 4.95 | 4.99 | 4.91 | 4.92 | 4.92 | -0.02 (-0.40%) | 274,000 |
19 Jul 2011 | USD | 4.94 | 4.99 | 4.91 | 4.94 | 4.94 | +0.01 (+0.20%) | 370,900 |
18 Jul 2011 | USD | 4.99 | 5 | 4.93 | 4.93 | 4.93 | -0.05 (-1.00%) | 298,300 |
15 Jul 2011 | USD | 5.05 | 5.09 | 4.97 | 4.98 | 4.98 | -0.02 (-0.40%) | 342,200 |
14 Jul 2011 | USD | 5.09 | 5.14 | 4.99 | 5 | 5 | -0.07 (-1.38%) | 346,400 |
13 Jul 2011 | USD | 4.97 | 5.12 | 4.97 | 5.07 | 5.07 | +0.12 (+2.42%) | 560,000 |
12 Jul 2011 | USD | 5 | 5.04 | 4.94 | 4.95 | 4.95 | -0.05 (-1%) | 404,600 |
11 Jul 2011 | USD | 5.09 | 5.12 | 5 | 5 | 5 | -0.13 (-2.53%) | 432,000 |
8 Jul 2011 | USD | 5.14 | 5.18 | 5.1 | 5.13 | 5.13 | -0.04 (-0.77%) | 259,100 |
7 Jul 2011 | USD | 5.22 | 5.24 | 5.16 | 5.17 | 5.17 | +0.03 (+0.58%) | 347,200 |
6 Jul 2011 | USD | 5.13 | 5.19 | 5.13 | 5.14 | 5.14 | -0.02 (-0.39%) | 575,000 |
5 Jul 2011 | USD | 5.22 | 5.23 | 5.11 | 5.16 | 5.16 | -0.05 (-0.96%) | 280,500 |
4 Jul 2011 | USD | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 5.17 | 5.23 | 5.12 | 5.21 | 5.21 | +0.06 (+1.17%) | 661,500 |