Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | USD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 3.17 | 3.47 | 3.08 | 3.09 | 3.09 | -0.16 (-4.92%) | 231,400 |
1 Jul 2009 | USD | 3.18 | 3.3 | 3.18 | 3.25 | 3.25 | +0.11 (+3.50%) | 182,900 |
30 Jun 2009 | USD | 3.29 | 3.3 | 3.12 | 3.14 | 3.14 | -0.14 (-4.27%) | 169,900 |
29 Jun 2009 | USD | 3.32 | 3.32 | 3.16 | 3.28 | 3.28 | -0.11 (-3.24%) | 151,000 |
26 Jun 2009 | USD | 3.15 | 3.39 | 3.09 | 3.39 | 3.39 | +0.21 (+6.60%) | 715,300 |
25 Jun 2009 | USD | 3.07 | 3.19 | 3.05 | 3.18 | 3.18 | +0.09 (+2.91%) | 145,800 |
24 Jun 2009 | USD | 3 | 3.13 | 2.986 | 3.09 | 3.09 | +0.14 (+4.75%) | 136,600 |
23 Jun 2009 | USD | 3.04 | 3.1 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 89,500 |
22 Jun 2009 | USD | 3.18 | 3.2 | 3 | 3 | 3 | -0.2 (-6.25%) | 188,200 |
19 Jun 2009 | USD | 3.29 | 3.29 | 3.145 | 3.2 | 3.2 | -0.02 (-0.62%) | 253,000 |
18 Jun 2009 | USD | 3.26 | 3.26 | 3.16 | 3.22 | 3.22 | -0.04 (-1.23%) | 99,200 |
17 Jun 2009 | USD | 3.14 | 3.28 | 3.065 | 3.26 | 3.26 | +0.17 (+5.50%) | 113,600 |
16 Jun 2009 | USD | 3.2 | 3.2 | 3.044 | 3.09 | 3.09 | -0.05 (-1.59%) | 101,400 |
15 Jun 2009 | USD | 3.14 | 3.15 | 3.02 | 3.14 | 3.14 | -0.01 (-0.32%) | 95,200 |
12 Jun 2009 | USD | 3.16 | 3.16 | 3.08 | 3.15 | 3.15 | +0.02 (+0.64%) | 86,500 |
11 Jun 2009 | USD | 3.2 | 3.29 | 3.11 | 3.13 | 3.13 | -0.06 (-1.88%) | 170,500 |
10 Jun 2009 | USD | 3.35 | 3.43 | 3.04 | 3.19 | 3.19 | -0.13 (-3.92%) | 193,000 |
9 Jun 2009 | USD | 3.21 | 3.37 | 3.18 | 3.32 | 3.32 | +0.14 (+4.40%) | 138,200 |
8 Jun 2009 | USD | 3.13 | 3.24 | 3.08 | 3.18 | 3.18 | +0.06 (+1.92%) | 86,000 |
5 Jun 2009 | USD | 3.2 | 3.26 | 3.08 | 3.12 | 3.12 | -0.03 (-0.95%) | 112,700 |
4 Jun 2009 | USD | 3.23 | 3.26 | 3.09 | 3.15 | 3.15 | -0.04 (-1.25%) | 196,400 |
3 Jun 2009 | USD | 3.08 | 3.3 | 3.07 | 3.19 | 3.19 | +0.09 (+2.90%) | 104,000 |
2 Jun 2009 | USD | 3.09 | 3.12 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 146,100 |
1 Jun 2009 | USD | 3.21 | 3.23 | 3.09 | 3.1 | 3.1 | -0.01 (-0.32%) | 190,300 |
29 May 2009 | USD | 3.12 | 3.12 | 3.026 | 3.11 | 3.11 | +0.01 (+0.32%) | 254,400 |
28 May 2009 | USD | 3.18 | 3.31 | 3.04 | 3.1 | 3.1 | -0.04 (-1.27%) | 164,300 |
27 May 2009 | USD | 3.16 | 3.26 | 3.1 | 3.14 | 3.14 | -0.05 (-1.57%) | 175,100 |
26 May 2009 | USD | 2.95 | 3.24 | 2.95 | 3.19 | 3.19 | +0.21 (+7.05%) | 208,200 |
25 May 2009 | USD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |