Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2009 | USD | 2.98 | 2.98 | 2.64 | 2.66 | 2.66 | -0.28 (-9.52%) | 507,693 |
27 Oct 2009 | USD | 2.95 | 3.04 | 2.93 | 2.94 | 2.94 | +0.05 (+1.73%) | 234,087 |
26 Oct 2009 | USD | 3.08 | 3.2 | 2.89 | 2.89 | 2.89 | -0.23 (-7.37%) | 329,754 |
23 Oct 2009 | USD | 3.31 | 3.34 | 3.09 | 3.12 | 3.12 | -0.18 (-5.45%) | 200,831 |
22 Oct 2009 | USD | 3.23 | 3.32 | 3.04 | 3.3 | 3.3 | +0.08 (+2.48%) | 222,824 |
21 Oct 2009 | USD | 3.19 | 3.39 | 3.11 | 3.22 | 3.22 | +0.04 (+1.26%) | 316,100 |
20 Oct 2009 | USD | 3.33 | 3.33 | 3.12 | 3.18 | 3.18 | -0.14 (-4.22%) | 143,608 |
19 Oct 2009 | USD | 3.31 | 3.33 | 3.24 | 3.32 | 3.32 | +0.03 (+0.91%) | 118,057 |
16 Oct 2009 | USD | 3.33 | 3.37 | 3.27 | 3.29 | 3.29 | -0.06 (-1.79%) | 196,424 |
15 Oct 2009 | USD | 3.33 | 3.387 | 3.24 | 3.35 | 3.35 | +0.02 (+0.60%) | 552,288 |
14 Oct 2009 | USD | 3.36 | 3.42 | 3.2 | 3.33 | 3.33 | +0.01 (+0.30%) | 313,613 |
13 Oct 2009 | USD | 3.4 | 3.4 | 3.21 | 3.32 | 3.32 | -0.04 (-1.19%) | 222,717 |
12 Oct 2009 | USD | 3.3 | 3.46 | 3.25 | 3.36 | 3.36 | +0.05 (+1.51%) | 242,109 |
9 Oct 2009 | USD | 3.22 | 3.31 | 3.22 | 3.31 | 3.31 | +0.11 (+3.44%) | 127,359 |
8 Oct 2009 | USD | 3.19 | 3.27 | 3.05 | 3.2 | 3.2 | +0.02 (+0.63%) | 550,139 |
7 Oct 2009 | USD | 3.17 | 3.25 | 3.11 | 3.18 | 3.18 | 0.0 (0.0%) | 177,838 |
6 Oct 2009 | USD | 3.15 | 3.3401 | 3.1101 | 3.18 | 3.18 | +0.05 (+1.60%) | 390,532 |
5 Oct 2009 | USD | 3.07 | 3.24 | 3.06 | 3.13 | 3.13 | +0.04 (+1.29%) | 238,538 |
2 Oct 2009 | USD | 3.13 | 3.19 | 2.85 | 3.09 | 3.09 | -0.1 (-3.13%) | 531,574 |
1 Oct 2009 | USD | 3.45 | 3.5 | 3.19 | 3.19 | 3.19 | -0.27 (-7.80%) | 240,613 |
30 Sep 2009 | USD | 3.54 | 3.55 | 3.37 | 3.46 | 3.46 | -0.07 (-1.98%) | 286,147 |
29 Sep 2009 | USD | 3.45 | 3.65 | 3.38 | 3.53 | 3.53 | +0.08 (+2.32%) | 358,369 |
28 Sep 2009 | USD | 3.42 | 3.5 | 3.36 | 3.45 | 3.45 | +0.03 (+0.88%) | 205,821 |
25 Sep 2009 | USD | 3.36 | 3.54 | 3.1502 | 3.42 | 3.42 | +0.05 (+1.48%) | 357,826 |
24 Sep 2009 | USD | 3.64 | 3.76 | 3.35 | 3.37 | 3.37 | -0.25 (-6.91%) | 360,290 |
23 Sep 2009 | USD | 3.75 | 3.78 | 3.62 | 3.62 | 3.62 | -0.15 (-3.98%) | 322,837 |
22 Sep 2009 | USD | 3.81 | 3.88 | 3.72 | 3.77 | 3.77 | -0.02 (-0.53%) | 299,601 |
21 Sep 2009 | USD | 3.79 | 3.8 | 3.6 | 3.79 | 3.79 | 0.0 (0.0%) | 448,841 |
18 Sep 2009 | USD | 3.72 | 3.81 | 3.56 | 3.79 | 3.79 | +0.08 (+2.16%) | 1,706,295 |
17 Sep 2009 | USD | 3.94 | 3.94 | 3.6 | 3.71 | 3.71 | -0.07 (-1.85%) | 905,318 |