Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | USD | 5.25 | 5.51 | 5.11 | 5.49 | 823.5 | +0.35 (+6.81%) | 362,000 |
6 Sep 2011 | USD | 5.07 | 5.15 | 5 | 5.14 | 771 | -0.03 (-0.58%) | 406,200 |
5 Sep 2011 | USD | 5.17 | 5.17 | 5.17 | 5.17 | 775.5 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 5.29 | 5.37 | 5.12 | 5.17 | 775.5 | -0.23 (-4.26%) | 382,800 |
1 Sep 2011 | USD | 5.76 | 5.77 | 5.39 | 5.4 | 810 | -0.33 (-5.76%) | 334,400 |
31 Aug 2011 | USD | 5.55 | 5.9 | 5.47 | 5.73 | 859.5 | +0.22 (+3.99%) | 597,000 |
30 Aug 2011 | USD | 5.49 | 5.59 | 5.39 | 5.51 | 826.5 | -0.01 (-0.18%) | 317,800 |
29 Aug 2011 | USD | 5.29 | 5.54 | 5.25 | 5.52 | 828 | +0.28 (+5.34%) | 302,700 |
26 Aug 2011 | USD | 5.02 | 5.25 | 4.94 | 5.24 | 786 | +0.2 (+3.97%) | 302,100 |
25 Aug 2011 | USD | 5.27 | 5.27 | 5 | 5.04 | 756 | -0.19 (-3.63%) | 359,500 |
24 Aug 2011 | USD | 5.04 | 5.25 | 4.98 | 5.23 | 784.5 | +0.19 (+3.77%) | 470,200 |
23 Aug 2011 | USD | 5 | 5.09 | 4.91 | 5.04 | 756 | +0.13 (+2.65%) | 671,400 |
22 Aug 2011 | USD | 5.03 | 5.03 | 4.83 | 4.91 | 736.5 | 0.0 (0.0%) | 481,400 |
19 Aug 2011 | USD | 4.81 | 4.96 | 4.78 | 4.91 | 736.5 | -0.01 (-0.20%) | 757,300 |
18 Aug 2011 | USD | 4.89 | 5.01 | 4.73 | 4.92 | 738 | -0.1 (-1.99%) | 897,200 |
17 Aug 2011 | USD | 5.11 | 5.19 | 4.95 | 5.02 | 753 | -0.08 (-1.57%) | 434,000 |
16 Aug 2011 | USD | 5.14 | 5.26 | 5.01 | 5.1 | 765 | -0.12 (-2.30%) | 420,100 |
15 Aug 2011 | USD | 5.13 | 5.23 | 5.05 | 5.22 | 783 | +0.19 (+3.78%) | 379,600 |
12 Aug 2011 | USD | 5.13 | 5.23 | 4.99 | 5.03 | 754.5 | -0.03 (-0.59%) | 343,300 |
11 Aug 2011 | USD | 5.01 | 5.15 | 4.91 | 5.06 | 759 | +0.06 (+1.20%) | 602,400 |
10 Aug 2011 | USD | 5.38 | 5.65 | 4.99 | 5 | 750 | -0.46 (-8.42%) | 995,600 |
9 Aug 2011 | USD | 5.25 | 5.46 | 4.8 | 5.46 | 819 | +0.37 (+7.27%) | 1,405,900 |
8 Aug 2011 | USD | 4.5 | 5.24 | 4.35 | 5.09 | 763.5 | +0.39 (+8.30%) | 2,638,400 |
5 Aug 2011 | USD | 4.78 | 5.21 | 4.5 | 4.7 | 705 | 0.0 (0.0%) | 909,800 |
4 Aug 2011 | USD | 5.08 | 5.08 | 4.7 | 4.7 | 705 | -0.48 (-9.27%) | 878,200 |
3 Aug 2011 | USD | 5.25 | 5.25 | 5 | 5.18 | 777 | -0.08 (-1.52%) | 606,200 |
2 Aug 2011 | USD | 5.29 | 5.38 | 5.1 | 5.26 | 789 | -0.04 (-0.75%) | 535,000 |
1 Aug 2011 | USD | 5.56 | 5.74 | 5.2 | 5.3 | 795 | -0.14 (-2.57%) | 597,300 |
29 Jul 2011 | USD | 5.38 | 5.5 | 5.34 | 5.44 | 816 | -0.03 (-0.55%) | 473,300 |
28 Jul 2011 | USD | 5.53 | 5.68 | 5.36 | 5.47 | 820.5 | -0.09 (-1.62%) | 493,500 |