Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2009 | USD | 4.19 | 4.29 | 3.96 | 4.05 | 4.05 | -0.16 (-3.80%) | 268,000 |
13 Aug 2009 | USD | 4.31 | 4.37 | 4.1 | 4.21 | 4.21 | -0.09 (-2.09%) | 248,100 |
12 Aug 2009 | USD | 4.34 | 4.48 | 4.28 | 4.3 | 4.3 | -0.02 (-0.46%) | 334,100 |
11 Aug 2009 | USD | 4.52 | 4.65 | 3.99 | 4.32 | 4.32 | -0.13 (-2.92%) | 740,400 |
10 Aug 2009 | USD | 4.03 | 4.46 | 3.92 | 4.45 | 4.45 | +0.4 (+9.88%) | 332,500 |
7 Aug 2009 | USD | 3.88 | 4.16 | 3.81 | 4.05 | 4.05 | +0.23 (+6.02%) | 292,300 |
6 Aug 2009 | USD | 4.02 | 4.02 | 3.82 | 3.82 | 3.82 | -0.19 (-4.74%) | 108,400 |
5 Aug 2009 | USD | 4.01 | 4.01 | 3.93 | 4.01 | 4.01 | -0.01 (-0.25%) | 145,400 |
4 Aug 2009 | USD | 3.92 | 4.03 | 3.84 | 4.02 | 4.02 | +0.07 (+1.77%) | 174,000 |
3 Aug 2009 | USD | 3.84 | 4.01 | 3.8 | 3.95 | 3.95 | +0.15 (+3.95%) | 196,500 |
31 Jul 2009 | USD | 3.94 | 3.99 | 3.8 | 3.8 | 3.8 | -0.17 (-4.28%) | 243,300 |
30 Jul 2009 | USD | 4 | 4.05 | 3.93 | 3.97 | 3.97 | +0.05 (+1.28%) | 178,300 |
29 Jul 2009 | USD | 3.97 | 4.02 | 3.87 | 3.92 | 3.92 | -0.1 (-2.49%) | 94,000 |
28 Jul 2009 | USD | 3.94 | 4.05 | 3.78 | 4.02 | 4.02 | +0.02 (+0.50%) | 297,300 |
27 Jul 2009 | USD | 4.14 | 4.14 | 3.86 | 4 | 4 | -0.14 (-3.38%) | 272,000 |
24 Jul 2009 | USD | 4.1 | 4.17 | 3.7 | 4.14 | 4.14 | +0.08 (+1.97%) | 349,600 |
23 Jul 2009 | USD | 3.82 | 4.49 | 3.75 | 4.06 | 4.06 | +0.28 (+7.41%) | 928,300 |
22 Jul 2009 | USD | 3.18 | 3.78 | 3.11 | 3.78 | 3.78 | +0.58 (+18.13%) | 360,300 |
21 Jul 2009 | USD | 3.22 | 3.24 | 3.11 | 3.2 | 3.2 | -0.01 (-0.31%) | 132,200 |
20 Jul 2009 | USD | 3.21 | 3.23 | 3.18 | 3.21 | 3.21 | +0.01 (+0.31%) | 87,200 |
17 Jul 2009 | USD | 3.21 | 3.21 | 3.1 | 3.2 | 3.2 | 0.0 (0.0%) | 103,100 |
16 Jul 2009 | USD | 3.19 | 3.22 | 3.11 | 3.2 | 3.2 | 0.0 (0.0%) | 104,600 |
15 Jul 2009 | USD | 3.07 | 3.2 | 2.95 | 3.2 | 3.2 | +0.2 (+6.67%) | 216,000 |
14 Jul 2009 | USD | 3.09 | 3.11 | 2.95 | 3 | 3 | -0.1 (-3.23%) | 86,200 |
13 Jul 2009 | USD | 2.99 | 3.1 | 2.97 | 3.1 | 3.1 | +0.12 (+4.03%) | 91,300 |
10 Jul 2009 | USD | 2.85 | 3.03 | 2.79 | 2.98 | 2.98 | +0.12 (+4.20%) | 264,000 |
9 Jul 2009 | USD | 2.8 | 3 | 2.78 | 2.86 | 2.86 | -0.02 (-0.69%) | 252,700 |
8 Jul 2009 | USD | 3.03 | 3.03 | 2.8 | 2.88 | 2.88 | -0.12 (-4%) | 266,200 |
7 Jul 2009 | USD | 3.07 | 3.15 | 3 | 3 | 3 | -0.06 (-1.96%) | 79,300 |
6 Jul 2009 | USD | 3.1 | 3.12 | 3 | 3.06 | 3.06 | -0.03 (-0.97%) | 86,700 |