Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2011 | USD | 2.75 | 2.86 | 2.75 | 2.82 | 2.82 | +0.05 (+1.81%) | 183,085 |
6 Dec 2011 | USD | 2.93 | 2.98 | 2.75 | 2.77 | 2.77 | -0.17 (-5.78%) | 289,066 |
5 Dec 2011 | USD | 3.02 | 3.055 | 2.9 | 2.94 | 2.94 | -0.04 (-1.34%) | 241,531 |
2 Dec 2011 | USD | 3.07 | 3.13 | 2.97 | 2.98 | 2.98 | -0.05 (-1.65%) | 241,202 |
1 Dec 2011 | USD | 2.99 | 3.15 | 2.98 | 3.03 | 3.03 | 0.0 (0.0%) | 400,037 |
30 Nov 2011 | USD | 2.59 | 3.03 | 2.52 | 3.03 | 3.03 | +0.47 (+18.36%) | 554,918 |
29 Nov 2011 | USD | 2.52 | 2.56 | 2.45 | 2.56 | 2.56 | +0.04 (+1.59%) | 197,553 |
28 Nov 2011 | USD | 2.47 | 2.59 | 2.42 | 2.52 | 2.52 | +0.16 (+6.78%) | 604,026 |
25 Nov 2011 | USD | 2.45 | 2.49 | 2.36 | 2.36 | 2.36 | -0.1 (-4.07%) | 185,982 |
24 Nov 2011 | USD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 2.54 | 2.63 | 2.46 | 2.46 | 2.46 | -0.11 (-4.28%) | 282,365 |
22 Nov 2011 | USD | 2.6 | 2.72 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 302,923 |
21 Nov 2011 | USD | 2.66 | 2.68 | 2.58 | 2.6 | 2.6 | -0.12 (-4.41%) | 349,032 |
18 Nov 2011 | USD | 2.89 | 2.91 | 2.66 | 2.72 | 2.72 | -0.16 (-5.56%) | 475,271 |
17 Nov 2011 | USD | 2.96 | 2.98 | 2.86 | 2.88 | 2.88 | -0.09 (-3.03%) | 251,213 |
16 Nov 2011 | USD | 2.95 | 3.12 | 2.91 | 2.97 | 2.97 | -0.03 (-1%) | 281,799 |
15 Nov 2011 | USD | 3.02 | 3.18 | 2.93 | 3 | 3 | -0.04 (-1.32%) | 269,593 |
14 Nov 2011 | USD | 3.19 | 3.25 | 3.02 | 3.04 | 3.04 | -0.19 (-5.88%) | 230,619 |
11 Nov 2011 | USD | 3.16 | 3.29 | 3.1 | 3.23 | 3.23 | +0.12 (+3.86%) | 559,285 |
10 Nov 2011 | USD | 3.05 | 3.17 | 3 | 3.11 | 3.11 | +0.12 (+4.01%) | 377,963 |
9 Nov 2011 | USD | 2.9 | 3.16 | 2.9 | 2.99 | 2.99 | -0.01 (-0.33%) | 454,857 |
8 Nov 2011 | USD | 2.96 | 3.05 | 2.9 | 3 | 3 | +0.07 (+2.39%) | 376,720 |
7 Nov 2011 | USD | 2.97 | 3 | 2.9 | 2.93 | 2.93 | -0.05 (-1.68%) | 206,754 |
4 Nov 2011 | USD | 2.97 | 3.03 | 2.862 | 2.98 | 2.98 | -0.02 (-0.67%) | 699,203 |
3 Nov 2011 | USD | 3.06 | 3.1385 | 2.95 | 3 | 3 | -0.02 (-0.66%) | 724,096 |
2 Nov 2011 | USD | 3.1 | 3.15 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 551,858 |
1 Nov 2011 | USD | 3.17 | 3.36 | 3.01 | 3.01 | 3.01 | -0.31 (-9.34%) | 801,974 |
31 Oct 2011 | USD | 3.11 | 3.3708 | 3.11 | 3.32 | 3.32 | +0.14 (+4.40%) | 616,324 |
28 Oct 2011 | USD | 3.13 | 3.29 | 3.13 | 3.18 | 3.18 | +0.04 (+1.27%) | 410,328 |
27 Oct 2011 | USD | 3.25 | 3.3217 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 867,298 |