Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | USD | 2.74 | 2.86 | 2.51 | 2.8 | 2.8 | +0.05 (+1.82%) | 1,641,500 |
17 Dec 2009 | USD | 2.57 | 2.78 | 2.4 | 2.75 | 2.75 | +0.09 (+3.38%) | 1,290,500 |
16 Dec 2009 | USD | 2.78 | 2.8 | 2.54 | 2.66 | 2.66 | -0.12 (-4.32%) | 2,270,500 |
15 Dec 2009 | USD | 2.85 | 3.11 | 2.5 | 2.78 | 2.78 | +0.53 (+23.56%) | 10,965,300 |
14 Dec 2009 | USD | 2.02 | 2.25 | 2 | 2.25 | 2.25 | +0.26 (+13.07%) | 407,200 |
11 Dec 2009 | USD | 1.96 | 2.03 | 1.9 | 1.99 | 1.99 | +0.04 (+2.05%) | 94,500 |
10 Dec 2009 | USD | 1.99 | 2 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 171,300 |
9 Dec 2009 | USD | 2.05 | 2.09 | 1.96 | 1.99 | 1.99 | -0.06 (-2.93%) | 133,400 |
8 Dec 2009 | USD | 2.07 | 2.12 | 2.02 | 2.05 | 2.05 | -0.04 (-1.91%) | 224,900 |
7 Dec 2009 | USD | 2.12 | 2.14 | 2.02 | 2.09 | 2.09 | -0.02 (-0.95%) | 245,700 |
4 Dec 2009 | USD | 2.03 | 2.12 | 1.95 | 2.11 | 2.11 | +0.15 (+7.65%) | 254,100 |
3 Dec 2009 | USD | 2.01 | 2.05 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 453,700 |
2 Dec 2009 | USD | 1.98 | 2.07 | 1.7 | 2 | 2 | +0.02 (+1.01%) | 260,000 |
1 Dec 2009 | USD | 1.73 | 2.04 | 1.71 | 1.98 | 1.98 | +0.26 (+15.12%) | 451,700 |
30 Nov 2009 | USD | 1.85 | 1.89 | 1.72 | 1.72 | 1.72 | -0.1 (-5.49%) | 891,300 |
27 Nov 2009 | USD | 1.92 | 2.06 | 1.82 | 1.82 | 1.82 | -0.09 (-4.71%) | 134,700 |
26 Nov 2009 | USD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 150,000 |
24 Nov 2009 | USD | 1.95 | 1.96 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 112,000 |
23 Nov 2009 | USD | 2.07 | 2.13 | 1.93 | 1.94 | 1.94 | -0.09 (-4.43%) | 225,300 |
20 Nov 2009 | USD | 1.99 | 2.07 | 1.98 | 2.03 | 2.03 | +0.04 (+2.01%) | 190,300 |
19 Nov 2009 | USD | 2.13 | 2.13 | 1.94 | 1.99 | 1.99 | -0.1 (-4.78%) | 389,000 |
18 Nov 2009 | USD | 2.15 | 2.21 | 2.07 | 2.09 | 2.09 | -0.05 (-2.34%) | 167,900 |
17 Nov 2009 | USD | 2.16 | 2.3 | 2.07 | 2.14 | 2.14 | -0.01 (-0.47%) | 235,500 |
16 Nov 2009 | USD | 2.13 | 2.229 | 2.02 | 2.15 | 2.15 | +0.08 (+3.86%) | 200,300 |
13 Nov 2009 | USD | 2.04 | 2.09 | 2 | 2.07 | 2.07 | +0.07 (+3.50%) | 187,300 |
12 Nov 2009 | USD | 2.22 | 2.3 | 2 | 2 | 2 | -0.23 (-10.31%) | 229,000 |
11 Nov 2009 | USD | 2.17 | 2.23 | 2.13 | 2.23 | 2.23 | +0.09 (+4.21%) | 225,600 |
10 Nov 2009 | USD | 2.08 | 2.17 | 2.03 | 2.14 | 2.14 | +0.04 (+1.90%) | 254,300 |
9 Nov 2009 | USD | 2.03 | 2.11 | 2 | 2.1 | 2.1 | +0.1 (+5%) | 225,800 |