Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2011 | USD | 3.78 | 3.78 | 3.49 | 3.5 | 3.5 | -0.3 (-7.89%) | 117,100 |
15 Aug 2011 | USD | 3.93 | 4 | 3.75 | 3.8 | 3.8 | -0.25 (-6.17%) | 130,700 |
12 Aug 2011 | USD | 4.23 | 4.401 | 4.05 | 4.05 | 4.05 | -0.15 (-3.57%) | 49,500 |
11 Aug 2011 | USD | 4.1 | 4.35 | 3.98 | 4.2 | 4.2 | +0.12 (+2.94%) | 314,000 |
10 Aug 2011 | USD | 4.14 | 4.35 | 3.95 | 4.08 | 4.08 | -0.14 (-3.32%) | 311,100 |
9 Aug 2011 | USD | 4.4 | 4.54 | 4.15 | 4.22 | 4.22 | -0.23 (-5.17%) | 60,200 |
8 Aug 2011 | USD | 4.5 | 4.79 | 3.96 | 4.45 | 4.45 | -0.35 (-7.29%) | 360,700 |
5 Aug 2011 | USD | 5.02 | 5.04 | 4.71 | 4.8 | 4.8 | -0.17 (-3.42%) | 113,200 |
4 Aug 2011 | USD | 4.69 | 5.07 | 4.57 | 4.97 | 4.97 | +0.16 (+3.33%) | 218,400 |
3 Aug 2011 | USD | 4.65 | 5.03 | 4.5 | 4.81 | 4.81 | +0.14 (+3.00%) | 434,400 |
2 Aug 2011 | USD | 4.84 | 4.95 | 4.49 | 4.67 | 4.67 | -0.21 (-4.30%) | 456,800 |
1 Aug 2011 | USD | 5.05 | 5.14 | 4.39 | 4.88 | 4.88 | -0.04 (-0.81%) | 463,700 |
29 Jul 2011 | USD | 4.98 | 5.15 | 4.79 | 4.92 | 4.92 | -0.09 (-1.80%) | 271,200 |
28 Jul 2011 | USD | 5.09 | 5.44 | 4.93 | 5.01 | 5.01 | -0.03 (-0.60%) | 394,600 |
27 Jul 2011 | USD | 5 | 5.2 | 4.82 | 5.04 | 5.04 | -0.04 (-0.79%) | 120,900 |
26 Jul 2011 | USD | 5.06 | 5.3 | 4.82 | 5.08 | 5.08 | -0.03 (-0.59%) | 325,900 |
25 Jul 2011 | USD | 5.05 | 5.24 | 4.91 | 5.11 | 5.11 | +0.04 (+0.79%) | 324,000 |
22 Jul 2011 | USD | 5.05 | 5.23 | 4.91 | 5.07 | 5.07 | -0.01 (-0.20%) | 215,900 |
21 Jul 2011 | USD | 5.13 | 5.28 | 4.76 | 5.08 | 5.08 | +0.05 (+0.99%) | 291,100 |
20 Jul 2011 | USD | 5 | 5.17 | 4.71 | 5.03 | 5.03 | +0.018 (+0.36%) | 229,400 |
19 Jul 2011 | USD | 4.85 | 5.07 | 4.82 | 5.012 | 5.012 | +0.102 (+2.08%) | 118,300 |
18 Jul 2011 | USD | 5.03 | 5.454 | 4.65 | 4.91 | 4.91 | -0.4 (-7.53%) | 458,800 |
15 Jul 2011 | USD | 4.81 | 5.35 | 4.5 | 5.31 | 5.31 | +0.52 (+10.86%) | 369,400 |
14 Jul 2011 | USD | 4.79 | 5.24 | 4.4 | 4.79 | 4.79 | -0.28 (-5.52%) | 496,900 |
13 Jul 2011 | USD | 4.46 | 5.11 | 4.31 | 5.07 | 5.07 | +0.65 (+14.71%) | 454,000 |
12 Jul 2011 | USD | 4.33 | 4.44 | 4.29 | 4.42 | 4.42 | -0.02 (-0.45%) | 96,500 |
11 Jul 2011 | USD | 4.66 | 4.67 | 4.41 | 4.44 | 4.44 | -0.16 (-3.48%) | 44,100 |
8 Jul 2011 | USD | 4.82 | 4.82 | 4.48 | 4.6 | 4.6 | -0.24 (-4.96%) | 49,800 |
7 Jul 2011 | USD | 4.73 | 4.95 | 4.72 | 4.84 | 4.84 | +0.18 (+3.86%) | 82,200 |
6 Jul 2011 | USD | 4.4 | 4.838 | 4.4 | 4.66 | 4.66 | +0.19 (+4.25%) | 181,300 |