Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2009 | USD | 3.47 | 3.9 | 3.35 | 3.7 | 3.7 | +0.25 (+7.25%) | 95,130 |
11 Dec 2009 | USD | 3.36 | 3.5 | 3.36 | 3.45 | 3.45 | +0.14 (+4.23%) | 56,050 |
10 Dec 2009 | USD | 3.41 | 3.41 | 3.3 | 3.31 | 3.31 | -0.1 (-2.93%) | 58,017 |
9 Dec 2009 | USD | 3.5 | 3.5 | 3.35 | 3.41 | 3.41 | -0.09 (-2.57%) | 80,400 |
8 Dec 2009 | USD | 3.5 | 3.67 | 3.45 | 3.5 | 3.5 | -0.09 (-2.51%) | 63,496 |
7 Dec 2009 | USD | 3.6 | 3.6 | 3.45 | 3.59 | 3.59 | -0.02 (-0.55%) | 102,741 |
4 Dec 2009 | USD | 3 | 3.61 | 2.99 | 3.61 | 3.61 | +0.11 (+3.14%) | 350,195 |
3 Dec 2009 | USD | 3.3 | 3.55 | 3.3 | 3.5 | 3.5 | +0.04 (+1.16%) | 92,190 |
2 Dec 2009 | USD | 3.55 | 3.6 | 3.17 | 3.46 | 3.46 | -0.09 (-2.54%) | 237,357 |
1 Dec 2009 | USD | 3.27 | 3.6 | 3.25 | 3.55 | 3.55 | +0.35 (+10.94%) | 260,258 |
30 Nov 2009 | USD | 2.82 | 3.35 | 2.76 | 3.2 | 3.2 | +0.35 (+12.28%) | 186,431 |
27 Nov 2009 | USD | 2.7 | 2.85 | 2.56 | 2.85 | 2.85 | -0.01 (-0.35%) | 82,241 |
26 Nov 2009 | USD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 2.88 | 2.88 | 2.78 | 2.86 | 2.86 | +0.01 (+0.35%) | 60,626 |
24 Nov 2009 | USD | 2.83 | 2.88 | 2.75 | 2.85 | 2.85 | +0.03 (+1.06%) | 70,930 |
23 Nov 2009 | USD | 2.73 | 2.92 | 2.7 | 2.82 | 2.82 | +0.13 (+4.83%) | 100,865 |
20 Nov 2009 | USD | 2.64 | 2.75 | 2.58 | 2.69 | 2.69 | -0.06 (-2.18%) | 50,000 |
19 Nov 2009 | USD | 2.75 | 2.86 | 2.54 | 2.75 | 2.75 | -0.15 (-5.17%) | 155,933 |
18 Nov 2009 | USD | 2.45 | 2.98 | 2.45 | 2.9 | 2.9 | +0.6 (+26.09%) | 293,276 |
17 Nov 2009 | USD | 2.3 | 2.4 | 2.25 | 2.3 | 2.3 | -0.02 (-0.86%) | 87,385 |
16 Nov 2009 | USD | 2.32 | 2.38 | 2.2 | 2.32 | 2.32 | 0.0 (0.0%) | 141,929 |
13 Nov 2009 | USD | 1.78 | 2.45 | 1.78 | 2.32 | 2.32 | +0.56 (+31.82%) | 384,009 |
12 Nov 2009 | USD | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -0.05 (-2.76%) | 32,100 |
11 Nov 2009 | USD | 1.8 | 1.84 | 1.8 | 1.81 | 1.81 | +0.06 (+3.43%) | 22,300 |
10 Nov 2009 | USD | 1.84 | 1.88 | 1.65 | 1.75 | 1.75 | -0.09 (-4.89%) | 57,400 |
9 Nov 2009 | USD | 1.85 | 1.9 | 1.8 | 1.84 | 1.84 | +0.09 (+5.14%) | 69,631 |
6 Nov 2009 | USD | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 22,000 |
5 Nov 2009 | USD | 1.73 | 1.75 | 1.66 | 1.71 | 1.71 | -0.02 (-1.16%) | 28,880 |
4 Nov 2009 | USD | 1.7 | 1.73 | 1.69 | 1.73 | 1.73 | +0.04 (+2.37%) | 31,360 |
3 Nov 2009 | USD | 1.67 | 1.73 | 1.6 | 1.69 | 1.69 | +0.04 (+2.42%) | 31,797 |