Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2009 | USD | 3.07 | 3.07 | 2.83 | 2.97 | 2.97 | -0.15 (-4.81%) | 214,768 |
29 Oct 2009 | USD | 3.15 | 3.42 | 3 | 3.12 | 3.12 | -0.43 (-12.11%) | 222,195 |
28 Oct 2009 | USD | 3.5 | 3.59 | 3.5 | 3.55 | 3.55 | +0.04 (+1.14%) | 68,449 |
27 Oct 2009 | USD | 3.43 | 3.55 | 3.4 | 3.51 | 3.51 | +0.01 (+0.29%) | 51,362 |
26 Oct 2009 | USD | 3.51 | 3.61 | 3.47 | 3.5 | 3.5 | -0.02 (-0.57%) | 102,842 |
23 Oct 2009 | USD | 3.7 | 3.7 | 3.46 | 3.52 | 3.52 | -0.15 (-4.09%) | 85,640 |
22 Oct 2009 | USD | 3.83 | 3.83 | 3.51 | 3.67 | 3.67 | -0.17 (-4.43%) | 72,143 |
21 Oct 2009 | USD | 3.73 | 3.97 | 3.61 | 3.84 | 3.84 | +0.09 (+2.40%) | 146,529 |
20 Oct 2009 | USD | 3.47 | 3.77 | 3.42 | 3.75 | 3.75 | +0.28 (+8.07%) | 167,061 |
19 Oct 2009 | USD | 3.36 | 3.47 | 3.31 | 3.47 | 3.47 | +0.14 (+4.20%) | 70,278 |
16 Oct 2009 | USD | 3.24 | 3.44 | 3.24 | 3.33 | 3.33 | +0.09 (+2.78%) | 93,087 |
15 Oct 2009 | USD | 2.96 | 3.27 | 2.95 | 3.24 | 3.24 | +0.24 (+8%) | 191,251 |
14 Oct 2009 | USD | 2.82 | 3 | 2.74 | 3 | 3 | +0.26 (+9.49%) | 83,242 |
13 Oct 2009 | USD | 2.63 | 2.75 | 2.59 | 2.74 | 2.74 | +0.1 (+3.79%) | 33,535 |
12 Oct 2009 | USD | 2.52 | 2.69 | 2.51 | 2.64 | 2.64 | +0.12 (+4.76%) | 44,099 |
9 Oct 2009 | USD | 2.47 | 2.52 | 2.4 | 2.52 | 2.52 | +0.02 (+0.80%) | 30,361 |
8 Oct 2009 | USD | 2.49 | 2.5599 | 2.47 | 2.5 | 2.5 | +0.04 (+1.63%) | 21,892 |
7 Oct 2009 | USD | 2.49 | 2.49 | 2.31 | 2.46 | 2.46 | -0.08 (-3.15%) | 35,453 |
6 Oct 2009 | USD | 2.41 | 2.56 | 2.31 | 2.54 | 2.54 | +0.16 (+6.72%) | 55,565 |
5 Oct 2009 | USD | 2.28 | 2.38 | 2.26 | 2.38 | 2.38 | +0.12 (+5.31%) | 39,520 |
2 Oct 2009 | USD | 2.24 | 2.27 | 2.21 | 2.26 | 2.26 | 0.0 (0.0%) | 38,213 |
1 Oct 2009 | USD | 2.47 | 2.47 | 2.26 | 2.26 | 2.26 | -0.25 (-9.96%) | 57,401 |
30 Sep 2009 | USD | 2.59 | 2.59 | 2.44 | 2.51 | 2.51 | -0.05 (-1.95%) | 38,684 |
29 Sep 2009 | USD | 2.41 | 2.57 | 2.41 | 2.56 | 2.56 | +0.16 (+6.67%) | 180,664 |
28 Sep 2009 | USD | 2.44 | 2.46 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 35,782 |
25 Sep 2009 | USD | 2.38 | 2.47 | 2.36 | 2.41 | 2.41 | +0.03 (+1.26%) | 49,754 |
24 Sep 2009 | USD | 2.45 | 2.5872 | 2.37 | 2.38 | 2.38 | -0.06 (-2.46%) | 54,341 |
23 Sep 2009 | USD | 2.53 | 2.59 | 2.4 | 2.44 | 2.44 | -0.09 (-3.56%) | 68,653 |
22 Sep 2009 | USD | 2.59 | 2.61 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 35,875 |
21 Sep 2009 | USD | 2.59 | 2.62 | 2.53 | 2.56 | 2.56 | 0.0 (0.0%) | 63,632 |