Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2011 | USD | 3.77 | 3.79 | 3.46 | 3.72 | 3.72 | -0.11 (-2.87%) | 338,755 |
3 Oct 2011 | USD | 3.79 | 4 | 3.76 | 3.83 | 3.83 | 0.0 (0.0%) | 165,611 |
30 Sep 2011 | USD | 3.85 | 4 | 3.73 | 3.83 | 3.83 | -0.25 (-6.13%) | 203,649 |
29 Sep 2011 | USD | 4.1392 | 4.15 | 3.83 | 4.08 | 4.08 | -0.07 (-1.69%) | 236,381 |
28 Sep 2011 | USD | 4.26 | 4.35 | 3.93 | 4.15 | 4.15 | -0.14 (-3.26%) | 267,636 |
27 Sep 2011 | USD | 4.3 | 4.58 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 199,280 |
26 Sep 2011 | USD | 4.48 | 4.48 | 4.04 | 4.3 | 4.3 | -0.24 (-5.29%) | 329,806 |
23 Sep 2011 | USD | 4.5 | 4.73 | 4.4 | 4.54 | 4.54 | +0.04 (+0.89%) | 190,186 |
22 Sep 2011 | USD | 4.75 | 4.9307 | 4.41 | 4.5 | 4.5 | -0.45 (-9.09%) | 179,593 |
21 Sep 2011 | USD | 5.13 | 5.13 | 4.87 | 4.95 | 4.95 | -0.14 (-2.75%) | 100,443 |
20 Sep 2011 | USD | 5.29 | 5.3799 | 4.9 | 5.09 | 5.09 | -0.04 (-0.78%) | 245,715 |
19 Sep 2011 | USD | 5.08 | 5.3 | 4.95 | 5.13 | 5.13 | -0.14 (-2.66%) | 78,980 |
16 Sep 2011 | USD | 5.3 | 5.35 | 5.1 | 5.27 | 5.27 | -0.02 (-0.38%) | 44,949 |
15 Sep 2011 | USD | 5.52 | 5.62 | 5.23 | 5.29 | 5.29 | -0.36 (-6.37%) | 164,177 |
14 Sep 2011 | USD | 5.25 | 5.7 | 5.2 | 5.65 | 5.65 | +0.41 (+7.82%) | 254,264 |
13 Sep 2011 | USD | 5.23 | 5.33 | 5.08 | 5.24 | 5.24 | -0.02 (-0.38%) | 93,541 |
12 Sep 2011 | USD | 5.25 | 5.34 | 5.08 | 5.26 | 5.26 | -0.19 (-3.49%) | 81,524 |
9 Sep 2011 | USD | 5.5 | 5.55 | 5.2 | 5.45 | 5.45 | -0.17 (-3.02%) | 65,089 |
8 Sep 2011 | USD | 5.42 | 5.81 | 5.42 | 5.62 | 5.62 | +0.24 (+4.46%) | 97,182 |
7 Sep 2011 | USD | 5.25 | 5.55 | 5.196 | 5.38 | 5.38 | +0.26 (+5.08%) | 53,234 |
6 Sep 2011 | USD | 5.09 | 5.529 | 5.09 | 5.12 | 5.12 | -0.08 (-1.54%) | 134,088 |
5 Sep 2011 | USD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 5.21 | 5.49 | 5.12 | 5.2 | 5.2 | -0.25 (-4.59%) | 112,731 |
1 Sep 2011 | USD | 6.07 | 6.12 | 5.31 | 5.45 | 5.45 | -0.69 (-11.24%) | 319,403 |
31 Aug 2011 | USD | 6.96 | 6.97 | 6 | 6.14 | 6.14 | -0.65 (-9.57%) | 294,490 |
30 Aug 2011 | USD | 6.56 | 6.83 | 6.56 | 6.79 | 6.79 | +0.04 (+0.59%) | 43,592 |
29 Aug 2011 | USD | 6.76 | 6.8 | 6.66 | 6.75 | 6.75 | -0.03 (-0.44%) | 62,738 |
26 Aug 2011 | USD | 6.78 | 6.78 | 6.68 | 6.78 | 6.78 | -0.02 (-0.29%) | 54,596 |
25 Aug 2011 | USD | 6.54 | 6.8599 | 6.54 | 6.8 | 6.8 | +0.01 (+0.15%) | 82,201 |
24 Aug 2011 | USD | 6.88 | 6.88 | 6.61 | 6.79 | 6.79 | +0.18 (+2.72%) | 83,418 |