Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2011 | USD | 2.68 | 2.75 | 2.6 | 2.63 | 2.63 | -0.04 (-1.50%) | 42,300 |
19 Dec 2011 | USD | 2.69 | 2.78 | 2.6 | 2.67 | 2.67 | +0.01 (+0.38%) | 149,300 |
16 Dec 2011 | USD | 2.7 | 2.8 | 2.653 | 2.66 | 2.66 | +0.01 (+0.38%) | 43,000 |
15 Dec 2011 | USD | 2.67 | 2.79 | 2.63 | 2.65 | 2.65 | +0.02 (+0.76%) | 26,400 |
14 Dec 2011 | USD | 2.77 | 2.77 | 2.61 | 2.63 | 2.63 | -0.16 (-5.73%) | 174,600 |
13 Dec 2011 | USD | 2.79 | 2.92 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 49,300 |
12 Dec 2011 | USD | 2.77 | 2.815 | 2.75 | 2.79 | 2.79 | -0.01 (-0.36%) | 55,000 |
9 Dec 2011 | USD | 2.84 | 2.84 | 2.7 | 2.8 | 2.8 | -0.05 (-1.75%) | 49,700 |
8 Dec 2011 | USD | 2.91 | 2.99 | 2.81 | 2.85 | 2.85 | -0.05 (-1.72%) | 157,100 |
7 Dec 2011 | USD | 2.85 | 2.98 | 2.77 | 2.9 | 2.9 | +0.05 (+1.75%) | 132,000 |
6 Dec 2011 | USD | 2.86 | 2.94 | 2.85 | 2.85 | 2.85 | +0.01 (+0.35%) | 52,300 |
5 Dec 2011 | USD | 2.74 | 2.89 | 2.74 | 2.84 | 2.84 | +0.1 (+3.65%) | 77,200 |
2 Dec 2011 | USD | 2.81 | 2.81 | 2.6 | 2.74 | 2.74 | -0.06 (-2.14%) | 268,300 |
1 Dec 2011 | USD | 2.9 | 2.96 | 2.74 | 2.8 | 2.8 | -0.08 (-2.78%) | 85,900 |
30 Nov 2011 | USD | 2.96 | 3.09 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 222,700 |
29 Nov 2011 | USD | 2.93 | 3.03 | 2.85 | 2.89 | 2.89 | 0.0 (0.0%) | 118,600 |
28 Nov 2011 | USD | 2.81 | 3.05 | 2.77 | 2.89 | 2.89 | +0.12 (+4.33%) | 241,000 |
25 Nov 2011 | USD | 2.9 | 2.91 | 2.75 | 2.77 | 2.77 | -0.14 (-4.81%) | 169,400 |
24 Nov 2011 | USD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 2.89 | 3.03 | 2.85 | 2.91 | 2.91 | +0.01 (+0.34%) | 265,200 |
22 Nov 2011 | USD | 3 | 3.03 | 2.82 | 2.9 | 2.9 | -0.1 (-3.33%) | 265,300 |
21 Nov 2011 | USD | 2.91 | 3.099 | 2.91 | 3 | 3 | +0.02 (+0.67%) | 253,000 |
18 Nov 2011 | USD | 3.06 | 3.19 | 2.92 | 2.98 | 2.98 | -0.1 (-3.25%) | 294,300 |
17 Nov 2011 | USD | 3.13 | 3.34 | 3.02 | 3.08 | 3.08 | -0.07 (-2.22%) | 234,500 |
16 Nov 2011 | USD | 3.12 | 3.23 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 95,600 |
15 Nov 2011 | USD | 3.1 | 3.25 | 3.01 | 3.14 | 3.14 | -0.04 (-1.26%) | 262,100 |
14 Nov 2011 | USD | 3.35 | 3.35 | 3.14 | 3.18 | 3.18 | -0.12 (-3.64%) | 43,100 |
11 Nov 2011 | USD | 3.45 | 3.49 | 3.3 | 3.3 | 3.3 | -0.11 (-3.23%) | 105,600 |
10 Nov 2011 | USD | 3.45 | 3.6 | 3.35 | 3.41 | 3.41 | -0.04 (-1.16%) | 161,900 |
9 Nov 2011 | USD | 3.48 | 3.48 | 3.249 | 3.45 | 3.45 | -0.02 (-0.58%) | 152,500 |