Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2011 | USD | 4.05 | 4.35 | 4.05 | 4.2 | 4.2 | +0.2 (+5%) | 32,263 |
6 Dec 2011 | USD | 4.08 | 4.25 | 4 | 4 | 4 | -0.08 (-1.96%) | 29,987 |
5 Dec 2011 | USD | 3.98 | 4.25 | 3.91 | 4.08 | 4.08 | +0.1 (+2.51%) | 23,023 |
2 Dec 2011 | USD | 3.8 | 4.11 | 3.75 | 3.98 | 3.98 | +0.23 (+6.13%) | 5,576 |
1 Dec 2011 | USD | 4.04 | 4.1 | 3.53 | 3.75 | 3.75 | -0.19 (-4.82%) | 29,086 |
30 Nov 2011 | USD | 3.92 | 3.95 | 3.82 | 3.94 | 3.94 | +0.1 (+2.60%) | 2,148 |
29 Nov 2011 | USD | 3.97 | 3.97 | 3.84 | 3.84 | 3.84 | -0.12 (-3.03%) | 2,300 |
28 Nov 2011 | USD | 3.84 | 3.97 | 3.84 | 3.96 | 3.96 | +0.1 (+2.59%) | 1,080 |
25 Nov 2011 | USD | 3.97 | 3.97 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 780 |
24 Nov 2011 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 3.78 | 3.98 | 3.75 | 3.9 | 3.9 | -0.01 (-0.26%) | 7,209 |
22 Nov 2011 | USD | 3.75 | 3.99 | 3.75 | 3.91 | 3.91 | -0.05 (-1.26%) | 1,525 |
21 Nov 2011 | USD | 3.97 | 4 | 3.75 | 3.96 | 3.96 | -0.04 (-1%) | 4,559 |
18 Nov 2011 | USD | 4.01 | 4.01 | 3.896 | 4 | 4 | +0.027 (+0.68%) | 6,475 |
17 Nov 2011 | USD | 3.99 | 4 | 3.74 | 3.973 | 3.973 | -0.017 (-0.43%) | 15,003 |
16 Nov 2011 | USD | 3.6 | 3.99 | 3.56 | 3.99 | 3.99 | +0.42 (+11.76%) | 13,097 |
15 Nov 2011 | USD | 3.71 | 3.75 | 3.57 | 3.57 | 3.57 | -0.12 (-3.25%) | 3,688 |
14 Nov 2011 | USD | 3.79 | 3.79 | 3.63 | 3.69 | 3.69 | -0.1 (-2.64%) | 7,230 |
11 Nov 2011 | USD | 3.68 | 3.79 | 3.574 | 3.79 | 3.79 | +0.26 (+7.37%) | 10,683 |
10 Nov 2011 | USD | 3.7 | 3.7 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 6,562 |
9 Nov 2011 | USD | 3.52 | 3.74 | 3.52 | 3.6 | 3.6 | -0.14 (-3.74%) | 12,720 |
8 Nov 2011 | USD | 3.24 | 3.74 | 2.97 | 3.74 | 3.74 | +0.89 (+31.23%) | 31,394 |
7 Nov 2011 | USD | 3.12 | 3.12 | 2.85 | 2.85 | 2.85 | -0.27 (-8.65%) | 4,767 |
4 Nov 2011 | USD | 3.05 | 3.12 | 2.85 | 3.12 | 3.12 | +0.14 (+4.70%) | 7,645 |
3 Nov 2011 | USD | 3.07 | 3.18 | 2.81 | 2.98 | 2.98 | -0.09 (-2.93%) | 13,961 |
2 Nov 2011 | USD | 2.85 | 3.07 | 2.85 | 3.07 | 3.07 | +0.22 (+7.72%) | 4,044 |
1 Nov 2011 | USD | 3 | 3.04 | 2.85 | 2.85 | 2.85 | -0.25 (-8.06%) | 5,693 |
31 Oct 2011 | USD | 3.25 | 3.25 | 3 | 3.1 | 3.1 | +0.15 (+5.08%) | 37,614 |
28 Oct 2011 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
27 Oct 2011 | USD | 3 | 3 | 2.85 | 2.95 | 2.95 | +0.05 (+1.72%) | 5,545 |