Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2010 | USD | 3.95 | 3.99 | 3.86 | 3.9 | 3.9 | -0.04 (-1.02%) | 435,325 |
17 Sep 2010 | USD | 4 | 4.01 | 3.93 | 3.94 | 3.94 | 0.0 (0.0%) | 1,156,235 |
16 Sep 2010 | USD | 3.91 | 4.02 | 3.87 | 3.94 | 3.94 | +0.05 (+1.29%) | 612,417 |
15 Sep 2010 | USD | 3.82 | 3.9 | 3.72 | 3.89 | 3.89 | +0.07 (+1.83%) | 320,501 |
14 Sep 2010 | USD | 3.76 | 3.96 | 3.75 | 3.82 | 3.82 | +0.03 (+0.79%) | 1,144,260 |
13 Sep 2010 | USD | 3.75 | 3.8 | 3.68 | 3.79 | 3.79 | +0.09 (+2.43%) | 380,938 |
10 Sep 2010 | USD | 3.53 | 3.76 | 3.53 | 3.7 | 3.7 | +0.13 (+3.64%) | 409,548 |
9 Sep 2010 | USD | 3.59 | 3.64 | 3.5 | 3.57 | 3.57 | +0.04 (+1.13%) | 145,596 |
8 Sep 2010 | USD | 3.69 | 3.72 | 3.51 | 3.53 | 3.53 | -0.13 (-3.55%) | 232,154 |
7 Sep 2010 | USD | 3.74 | 3.76 | 3.58 | 3.66 | 3.66 | -0.08 (-2.14%) | 347,698 |
6 Sep 2010 | USD | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
3 Sep 2010 | USD | 3.79 | 3.8 | 3.7 | 3.74 | 3.74 | +0.06 (+1.63%) | 625,040 |
2 Sep 2010 | USD | 3.44 | 3.77 | 3.32 | 3.68 | 3.68 | +0.28 (+8.24%) | 944,554 |
1 Sep 2010 | USD | 3.46 | 3.46 | 3.32 | 3.4 | 3.4 | 0.0 (0.0%) | 467,212 |
31 Aug 2010 | USD | 3.34 | 3.43 | 3.27 | 3.4 | 3.4 | +0.05 (+1.49%) | 896,218 |
30 Aug 2010 | USD | 3.36 | 3.43 | 3.29 | 3.35 | 3.35 | -0.03 (-0.89%) | 403,332 |
27 Aug 2010 | USD | 3.24 | 3.38 | 3.16 | 3.38 | 3.38 | +0.18 (+5.63%) | 325,421 |
26 Aug 2010 | USD | 3.26 | 3.35 | 3.16 | 3.2 | 3.2 | -0.06 (-1.84%) | 262,824 |
25 Aug 2010 | USD | 3.14 | 3.27 | 3.07 | 3.26 | 3.26 | +0.13 (+4.15%) | 240,373 |
24 Aug 2010 | USD | 3.16 | 3.2 | 3.09 | 3.13 | 3.13 | -0.06 (-1.88%) | 325,096 |
23 Aug 2010 | USD | 3.22 | 3.26 | 3.14 | 3.19 | 3.19 | -0.02 (-0.62%) | 293,688 |
20 Aug 2010 | USD | 3.31 | 3.34 | 3.19 | 3.21 | 3.21 | -0.11 (-3.31%) | 514,080 |
19 Aug 2010 | USD | 3.34 | 3.41 | 3.27 | 3.32 | 3.32 | -0.01 (-0.30%) | 616,298 |
18 Aug 2010 | USD | 3.26 | 3.39 | 3.19 | 3.33 | 3.33 | +0.08 (+2.46%) | 360,262 |
17 Aug 2010 | USD | 3.11 | 3.26 | 3.05 | 3.25 | 3.25 | +0.22 (+7.26%) | 465,013 |
16 Aug 2010 | USD | 2.97 | 3.08 | 2.95 | 3.03 | 3.03 | +0.04 (+1.34%) | 377,322 |
13 Aug 2010 | USD | 3.05 | 3.1 | 2.97 | 2.99 | 2.99 | -0.06 (-1.97%) | 485,829 |
12 Aug 2010 | USD | 3.01 | 3.16 | 3 | 3.05 | 3.05 | -0.01 (-0.33%) | 1,298,727 |
11 Aug 2010 | USD | 3.26 | 3.26 | 3.04 | 3.06 | 3.06 | -0.25 (-7.55%) | 872,101 |
10 Aug 2010 | USD | 3.37 | 3.41 | 3.3 | 3.31 | 3.31 | -0.11 (-3.22%) | 196,812 |