Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2009 | USD | 3.91 | 3.99 | 3.7 | 3.82 | 3.82 | -0.11 (-2.80%) | 544,920 |
25 Jun 2009 | USD | 3.72 | 4.01 | 3.72 | 3.93 | 3.93 | +0.18 (+4.80%) | 102,307 |
24 Jun 2009 | USD | 3.57 | 4.19 | 3.43 | 3.75 | 3.75 | +0.23 (+6.53%) | 116,037 |
23 Jun 2009 | USD | 3.5 | 3.6 | 3.46 | 3.52 | 3.52 | +0.05 (+1.44%) | 49,268 |
22 Jun 2009 | USD | 3.94 | 3.99 | 3.47 | 3.47 | 3.47 | -0.52 (-13.03%) | 76,068 |
19 Jun 2009 | USD | 3.9 | 4.46 | 3.9 | 3.99 | 3.99 | +0.17 (+4.45%) | 109,787 |
18 Jun 2009 | USD | 3.77 | 3.84 | 3.66 | 3.82 | 3.82 | +0.03 (+0.79%) | 61,215 |
17 Jun 2009 | USD | 3.71 | 3.94 | 3.66 | 3.79 | 3.79 | +0.09 (+2.43%) | 46,264 |
16 Jun 2009 | USD | 3.86 | 3.88 | 3.65 | 3.7 | 3.7 | -0.07 (-1.86%) | 48,304 |
15 Jun 2009 | USD | 3.93 | 3.98 | 3.7301 | 3.77 | 3.77 | -0.28 (-6.91%) | 66,791 |
12 Jun 2009 | USD | 4.01 | 4.06 | 3.88 | 4.05 | 4.05 | -0.01 (-0.25%) | 38,778 |
11 Jun 2009 | USD | 3.83 | 4.36 | 3.73 | 4.06 | 4.06 | +0.23 (+6.01%) | 123,452 |
10 Jun 2009 | USD | 3.8 | 3.84 | 3.775 | 3.83 | 3.83 | +0.12 (+3.23%) | 86,309 |
9 Jun 2009 | USD | 3.74 | 3.74 | 3.57 | 3.71 | 3.71 | -0.02 (-0.54%) | 57,224 |
8 Jun 2009 | USD | 3.78 | 3.81 | 3.7 | 3.73 | 3.73 | -0.15 (-3.87%) | 46,106 |
5 Jun 2009 | USD | 3.95 | 3.98 | 3.76 | 3.88 | 3.88 | -0.04 (-1.02%) | 118,947 |
4 Jun 2009 | USD | 3.81 | 3.98 | 3.79 | 3.92 | 3.92 | +0.13 (+3.43%) | 120,364 |
3 Jun 2009 | USD | 3.9 | 3.95 | 3.74 | 3.79 | 3.79 | -0.2 (-5.01%) | 72,644 |
2 Jun 2009 | USD | 4.14 | 4.24 | 3.94 | 3.99 | 3.99 | -0.17 (-4.09%) | 117,758 |
1 Jun 2009 | USD | 3.98 | 4.21 | 3.5 | 4.16 | 4.16 | +0.25 (+6.39%) | 466,397 |
29 May 2009 | USD | 3.93 | 4.02 | 3.78 | 3.91 | 3.91 | -0.02 (-0.51%) | 103,544 |
28 May 2009 | USD | 4.04 | 4.15 | 3.58 | 3.93 | 3.93 | -0.08 (-2.00%) | 60,989 |
27 May 2009 | USD | 4 | 4.04 | 3.87 | 4.01 | 4.01 | -0.03 (-0.74%) | 124,578 |
26 May 2009 | USD | 3.76 | 4.18 | 3.64 | 4.04 | 4.04 | +0.25 (+6.60%) | 211,761 |
25 May 2009 | USD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 3.67 | 4.13 | 3.46 | 3.79 | 3.79 | +0.14 (+3.84%) | 163,588 |
21 May 2009 | USD | 3.8 | 3.8 | 3.41 | 3.65 | 3.65 | -0.23 (-5.93%) | 85,471 |
20 May 2009 | USD | 3.96 | 4.1 | 3.81 | 3.88 | 3.88 | -0.07 (-1.77%) | 78,290 |
19 May 2009 | USD | 3.77 | 4.01 | 3.68 | 3.95 | 3.95 | +0.11 (+2.86%) | 181,224 |
18 May 2009 | USD | 3.89 | 4.03 | 3.69 | 3.84 | 3.84 | 0.0 (0.0%) | 153,168 |