Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | USD | 3.91 | 4.3 | 3.91 | 4.2399 | 4.2399 | +0.12 (+2.91%) | 37,548 |
10 Nov 2009 | USD | 4.15 | 4.15 | 3.97 | 4.12 | 4.12 | -0.11 (-2.60%) | 13,950 |
9 Nov 2009 | USD | 4.3 | 4.3 | 4.097 | 4.23 | 4.23 | +0.03 (+0.71%) | 45,900 |
6 Nov 2009 | USD | 4.15 | 4.2 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 7,762 |
5 Nov 2009 | USD | 4.19 | 4.2 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 44,153 |
4 Nov 2009 | USD | 4.12 | 4.2 | 4.1101 | 4.15 | 4.15 | +0.04 (+0.97%) | 18,722 |
3 Nov 2009 | USD | 4.09 | 4.1499 | 4 | 4.11 | 4.11 | +0.06 (+1.48%) | 18,343 |
2 Nov 2009 | USD | 4.05 | 4.17 | 3.89 | 4.05 | 4.05 | -0.06 (-1.46%) | 49,707 |
30 Oct 2009 | USD | 4.15 | 4.23 | 4.081 | 4.11 | 4.11 | -0.14 (-3.29%) | 35,075 |
29 Oct 2009 | USD | 4.01 | 4.25 | 3.945 | 4.25 | 4.25 | +0.16 (+3.91%) | 53,000 |
28 Oct 2009 | USD | 4.15 | 4.19 | 4.05 | 4.09 | 4.09 | -0.057 (-1.38%) | 73,900 |
27 Oct 2009 | USD | 4.05 | 4.19 | 4.05 | 4.1474 | 4.1474 | +0.097 (+2.40%) | 88,119 |
26 Oct 2009 | USD | 3.91 | 4.1 | 3.77 | 4.05 | 4.05 | +0.14 (+3.58%) | 41,121 |
23 Oct 2009 | USD | 3.92 | 3.97 | 3.9 | 3.91 | 3.91 | -0.09 (-2.25%) | 43,328 |
22 Oct 2009 | USD | 3.99 | 4.1 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 8,200 |
21 Oct 2009 | USD | 4.09 | 4.12 | 3.99 | 3.99 | 3.99 | -0.11 (-2.68%) | 8,600 |
20 Oct 2009 | USD | 4.19 | 4.3 | 3.99 | 4.1 | 4.1 | -0.03 (-0.73%) | 20,366 |
19 Oct 2009 | USD | 4.27 | 4.3 | 4.101 | 4.13 | 4.13 | -0.05 (-1.20%) | 15,808 |
16 Oct 2009 | USD | 4.24 | 4.25 | 4.098 | 4.18 | 4.18 | +0.03 (+0.72%) | 34,102 |
15 Oct 2009 | USD | 4.06 | 4.15 | 3.91 | 4.15 | 4.15 | +0.12 (+2.98%) | 149,289 |
14 Oct 2009 | USD | 3.9 | 4.07 | 3.9 | 4.03 | 4.03 | +0.19 (+4.95%) | 55,200 |
13 Oct 2009 | USD | 3.89 | 4.05 | 3.84 | 3.84 | 3.84 | -0.01 (-0.26%) | 343,750 |
12 Oct 2009 | USD | 3.57 | 3.8799 | 3.57 | 3.85 | 3.85 | +0.05 (+1.32%) | 56,268 |
9 Oct 2009 | USD | 3.66 | 3.8 | 3.66 | 3.8 | 3.8 | +0.08 (+2.15%) | 5,936 |
8 Oct 2009 | USD | 3.8 | 3.8 | 3.6013 | 3.7201 | 3.7201 | +0.02 (+0.54%) | 17,275 |
7 Oct 2009 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 100 |
6 Oct 2009 | USD | 3.9 | 3.9 | 3.68 | 3.7 | 3.7 | -0.1 (-2.63%) | 56,295 |
5 Oct 2009 | USD | 3.79 | 3.9 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 18,600 |
2 Oct 2009 | USD | 3.7 | 3.85 | 3.7 | 3.8 | 3.8 | -0.01 (-0.26%) | 11,000 |
1 Oct 2009 | USD | 3.76 | 3.88 | 3.76 | 3.81 | 3.81 | -0.03 (-0.78%) | 18,332 |