Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2009 | USD | 1.29 | 1.42 | 1.29 | 1.4 | 1.4 | +0.15 (+12%) | 180,876 |
20 Mar 2009 | USD | 1.41 | 1.41 | 1.25 | 1.25 | 1.25 | -0.14 (-10.07%) | 176,971 |
19 Mar 2009 | USD | 1.38 | 1.42 | 1.29 | 1.39 | 1.39 | +0.04 (+2.96%) | 143,643 |
18 Mar 2009 | USD | 1.4 | 1.42 | 1.29 | 1.35 | 1.35 | -0.05 (-3.57%) | 159,496 |
17 Mar 2009 | USD | 1.38 | 1.41 | 1.29 | 1.4 | 1.4 | +0.01 (+0.72%) | 157,684 |
16 Mar 2009 | USD | 1.58 | 1.66 | 1.36 | 1.39 | 1.39 | -0.24 (-14.72%) | 305,391 |
13 Mar 2009 | USD | 1.69 | 1.69 | 1.6 | 1.63 | 1.63 | -0.04 (-2.40%) | 126,323 |
12 Mar 2009 | USD | 1.3 | 1.73 | 1.2 | 1.67 | 1.67 | +0.37 (+28.46%) | 358,630 |
11 Mar 2009 | USD | 1.46 | 1.5 | 1.28 | 1.3 | 1.3 | -0.15 (-10.34%) | 111,596 |
10 Mar 2009 | USD | 1.33 | 1.45 | 1.3 | 1.45 | 1.45 | +0.16 (+12.40%) | 186,732 |
9 Mar 2009 | USD | 1.5 | 1.5 | 1.26 | 1.29 | 1.29 | -0.24 (-15.69%) | 147,791 |
6 Mar 2009 | USD | 1.29 | 1.56 | 1.23 | 1.53 | 1.53 | +0.27 (+21.43%) | 360,270 |
5 Mar 2009 | USD | 1.25 | 1.31 | 1.18 | 1.26 | 1.26 | -0.04 (-3.08%) | 412,413 |
4 Mar 2009 | USD | 1.2 | 1.32 | 1.18 | 1.3 | 1.3 | +0.12 (+10.17%) | 237,834 |
3 Mar 2009 | USD | 1.2 | 1.35 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 263,585 |
2 Mar 2009 | USD | 1.35 | 1.4 | 1 | 1.2 | 1.2 | -0.2 (-14.29%) | 394,066 |
27 Feb 2009 | USD | 1.38 | 1.48 | 1.31 | 1.4 | 1.4 | 0.0 (0.0%) | 326,122 |
26 Feb 2009 | USD | 1.97 | 1.97 | 1.15 | 1.4 | 1.4 | -0.55 (-28.21%) | 2,631,886 |
25 Feb 2009 | USD | 2.13 | 2.13 | 1.88 | 1.95 | 1.95 | -0.19 (-8.88%) | 282,927 |
24 Feb 2009 | USD | 2.01 | 2.19 | 1.94 | 2.14 | 2.14 | +0.16 (+8.08%) | 230,446 |
23 Feb 2009 | USD | 2.02 | 2.24 | 1.84 | 1.98 | 1.98 | -0.02 (-1%) | 323,145 |
20 Feb 2009 | USD | 1.9 | 2.07 | 1.8 | 2 | 2 | +0.05 (+2.56%) | 616,071 |
19 Feb 2009 | USD | 2.1 | 2.13 | 1.92 | 1.95 | 1.95 | -0.12 (-5.80%) | 308,037 |
18 Feb 2009 | USD | 2.07 | 2.16 | 2.01 | 2.07 | 2.07 | +0.02 (+0.98%) | 267,783 |
17 Feb 2009 | USD | 2.2 | 2.22 | 2.02 | 2.05 | 2.05 | -0.24 (-10.48%) | 242,713 |
16 Feb 2009 | USD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 2.31 | 2.34 | 2.24 | 2.29 | 2.29 | -0.01 (-0.43%) | 165,746 |
12 Feb 2009 | USD | 2.3 | 2.35 | 2.21 | 2.3 | 2.3 | 0.0 (0.0%) | 181,023 |
11 Feb 2009 | USD | 2.37 | 2.37 | 2.27 | 2.3 | 2.3 | -0.06 (-2.54%) | 120,432 |
10 Feb 2009 | USD | 2.38 | 2.42 | 2.35 | 2.36 | 2.36 | -0.03 (-1.26%) | 329,924 |