Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2011 | USD | 5.39 | 5.57 | 5.15 | 5.47 | 5.47 | +0.45 (+8.96%) | 140,591 |
26 Dec 2011 | USD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 5.05 | 5.13 | 4.8 | 5.02 | 5.02 | +0.27 (+5.68%) | 178,167 |
22 Dec 2011 | USD | 4.7701 | 4.84 | 4.72 | 4.75 | 4.75 | -0.06 (-1.25%) | 112,959 |
21 Dec 2011 | USD | 5 | 5 | 4.56 | 4.81 | 4.81 | -0.24 (-4.75%) | 157,609 |
20 Dec 2011 | USD | 5.24 | 5.24 | 4.92 | 5.05 | 5.05 | -0.01 (-0.20%) | 44,057 |
19 Dec 2011 | USD | 5.15 | 5.17 | 4.92 | 5.06 | 5.06 | +0.13 (+2.64%) | 39,276 |
16 Dec 2011 | USD | 4.99 | 5.09 | 4.9 | 4.93 | 4.93 | -0.1 (-1.99%) | 61,841 |
15 Dec 2011 | USD | 5.31 | 5.32 | 5 | 5.03 | 5.03 | -0.21 (-4.01%) | 130,563 |
14 Dec 2011 | USD | 5.25 | 5.3 | 5.03 | 5.24 | 5.24 | -0.06 (-1.13%) | 180,437 |
13 Dec 2011 | USD | 5.48 | 5.54 | 5.25 | 5.3 | 5.3 | -0.2 (-3.64%) | 72,688 |
12 Dec 2011 | USD | 5.64 | 5.8 | 5.26 | 5.5 | 5.5 | -0.14 (-2.48%) | 167,321 |
9 Dec 2011 | USD | 5.74 | 5.79 | 5.57 | 5.64 | 5.64 | +0.02 (+0.36%) | 97,122 |
8 Dec 2011 | USD | 5.78 | 5.85 | 5.57 | 5.62 | 5.62 | -0.08 (-1.40%) | 62,431 |
7 Dec 2011 | USD | 5.76 | 5.76 | 5.55 | 5.7 | 5.7 | +0.02 (+0.35%) | 32,164 |
6 Dec 2011 | USD | 5.94 | 6.05 | 5.62 | 5.68 | 5.68 | -0.22 (-3.73%) | 72,015 |
5 Dec 2011 | USD | 6.03 | 6.03 | 5.84 | 5.9 | 5.9 | +0.06 (+1.03%) | 131,926 |
2 Dec 2011 | USD | 6.15 | 6.17 | 5.67 | 5.84 | 5.84 | -0.21 (-3.47%) | 209,076 |
1 Dec 2011 | USD | 5.99 | 6.28 | 5.9 | 6.05 | 6.05 | +0.19 (+3.24%) | 233,869 |
30 Nov 2011 | USD | 6.57 | 6.68 | 5.66 | 5.86 | 5.86 | -0.61 (-9.43%) | 330,558 |
29 Nov 2011 | USD | 6.58 | 6.58 | 6.35 | 6.47 | 6.47 | -0.02 (-0.31%) | 164,037 |
28 Nov 2011 | USD | 6.44 | 6.62 | 6.38 | 6.49 | 6.49 | +0.38 (+6.22%) | 241,008 |
25 Nov 2011 | USD | 6 | 6.2 | 5.9 | 6.11 | 6.11 | +0.21 (+3.56%) | 172,171 |
24 Nov 2011 | USD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 6.02 | 6.16 | 5.75 | 5.9 | 5.9 | -0.07 (-1.17%) | 220,869 |
22 Nov 2011 | USD | 5.69 | 6.05 | 5.482 | 5.97 | 5.97 | +0.37 (+6.61%) | 317,908 |
21 Nov 2011 | USD | 5.54 | 5.72 | 5.25 | 5.6 | 5.6 | +0.01 (+0.18%) | 53,603 |
18 Nov 2011 | USD | 5.77 | 5.78 | 5.59 | 5.59 | 5.59 | -0.12 (-2.10%) | 88,090 |
17 Nov 2011 | USD | 5.75 | 5.75 | 5.6 | 5.71 | 5.71 | +0.05 (+0.88%) | 49,992 |
16 Nov 2011 | USD | 5.72 | 5.72 | 5.571 | 5.66 | 5.66 | -0.05 (-0.88%) | 48,770 |