Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2011 | USD | 6.04 | 6.2 | 5.86 | 5.88 | 5.88 | -0.14 (-2.33%) | 1,056,586 |
20 Dec 2011 | USD | 5.76 | 6.1 | 5.7 | 6.02 | 6.02 | +0.3 (+5.24%) | 810,871 |
19 Dec 2011 | USD | 5.96 | 5.96 | 5.68 | 5.72 | 5.72 | -0.06 (-1.04%) | 637,883 |
16 Dec 2011 | USD | 6 | 6.04 | 5.78 | 5.78 | 5.78 | -0.18 (-3.02%) | 628,614 |
15 Dec 2011 | USD | 5.78 | 6.02 | 5.76 | 5.96 | 5.96 | +0.18 (+3.11%) | 875,636 |
14 Dec 2011 | USD | 6 | 6.08 | 5.72 | 5.78 | 5.78 | -0.3 (-4.93%) | 967,737 |
13 Dec 2011 | USD | 6.22 | 6.28 | 5.94 | 6.08 | 6.08 | -0.14 (-2.25%) | 1,028,054 |
12 Dec 2011 | USD | 6.2 | 6.3 | 6.18 | 6.22 | 6.22 | -0.08 (-1.27%) | 423,180 |
9 Dec 2011 | USD | 6.34 | 6.42 | 6.2 | 6.3 | 6.3 | -0.1 (-1.56%) | 574,643 |
8 Dec 2011 | USD | 6.52 | 6.56 | 6.36 | 6.4 | 6.4 | -0.12 (-1.84%) | 594,290 |
7 Dec 2011 | USD | 6.5 | 6.54 | 6.36 | 6.52 | 6.52 | +0.1 (+1.56%) | 369,732 |
6 Dec 2011 | USD | 6.54 | 6.64 | 6.4 | 6.42 | 6.42 | -0.12 (-1.83%) | 642,370 |
5 Dec 2011 | USD | 6.54 | 6.58 | 6.48 | 6.54 | 6.54 | +0.04 (+0.62%) | 302,368 |
2 Dec 2011 | USD | 6.6 | 6.68 | 6.42 | 6.5 | 6.5 | -0.1 (-1.52%) | 672,396 |
1 Dec 2011 | USD | 6.7 | 6.7 | 6.46 | 6.6 | 6.6 | -0.08 (-1.20%) | 1,125,060 |
30 Nov 2011 | USD | 6.34 | 6.72 | 6.3 | 6.68 | 6.68 | +0.26 (+4.05%) | 1,491,617 |
29 Nov 2011 | USD | 6.14 | 6.46 | 6.04 | 6.42 | 6.42 | +0.26 (+4.22%) | 1,193,701 |
28 Nov 2011 | USD | 5.86 | 6.18 | 5.82 | 6.16 | 6.16 | +0.36 (+6.21%) | 996,142 |
25 Nov 2011 | USD | 5.7 | 5.8 | 5.52 | 5.8 | 5.8 | +0.14 (+2.47%) | 1,017,825 |
24 Nov 2011 | USD | 5.88 | 5.92 | 5.64 | 5.66 | 5.66 | -0.14 (-2.41%) | 1,445,496 |
23 Nov 2011 | USD | 5.84 | 5.94 | 5.72 | 5.8 | 5.8 | -0.04 (-0.68%) | 1,623,141 |
22 Nov 2011 | USD | 5.74 | 5.92 | 5.64 | 5.84 | 5.84 | +0.1 (+1.74%) | 1,495,068 |
21 Nov 2011 | USD | 6.08 | 6.14 | 5.72 | 5.74 | 5.74 | -0.34 (-5.59%) | 1,377,008 |
18 Nov 2011 | USD | 6.16 | 6.22 | 6 | 6.08 | 6.08 | -0.14 (-2.25%) | 1,135,626 |
17 Nov 2011 | USD | 6.4 | 6.42 | 6.2 | 6.22 | 6.22 | -0.18 (-2.81%) | 393,891 |
16 Nov 2011 | USD | 6.44 | 6.56 | 6.38 | 6.4 | 6.4 | -0.04 (-0.62%) | 1,585,128 |
15 Nov 2011 | USD | 6.48 | 6.58 | 6.42 | 6.44 | 6.44 | -0.04 (-0.62%) | 1,004,781 |
14 Nov 2011 | USD | 6.66 | 6.66 | 6.38 | 6.48 | 6.48 | -0.08 (-1.22%) | 858,492 |
11 Nov 2011 | USD | 6.5 | 6.62 | 6.5 | 6.56 | 6.56 | +0.08 (+1.23%) | 1,948,427 |
10 Nov 2011 | USD | 6.76 | 6.88 | 6.44 | 6.48 | 6.48 | -0.22 (-3.28%) | 729,601 |