Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | USD | 4.22 | 4.23 | 4.07 | 4.13 | 4.13 | -0.1 (-2.36%) | 9,800 |
18 Aug 2009 | USD | 3.91 | 4.23 | 3.91 | 4.23 | 4.23 | +0.27 (+6.82%) | 26,758 |
17 Aug 2009 | USD | 3.95 | 4.013 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 11,440 |
14 Aug 2009 | USD | 4.04 | 4.04 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 7,006 |
13 Aug 2009 | USD | 4.0096 | 4.02 | 3.9 | 4 | 4 | +0.005 (+0.13%) | 17,820 |
12 Aug 2009 | USD | 4.0399 | 4.07 | 3.91 | 3.995 | 3.995 | -0.045 (-1.11%) | 15,471 |
11 Aug 2009 | USD | 3.9535 | 4.08 | 3.95 | 4.04 | 4.04 | +0.03 (+0.75%) | 13,435 |
10 Aug 2009 | USD | 3.98 | 4.09 | 3.9796 | 4.01 | 4.01 | +0.02 (+0.50%) | 53,297 |
7 Aug 2009 | USD | 3.75 | 3.99 | 3.71 | 3.99 | 3.99 | +0.2 (+5.28%) | 35,265 |
6 Aug 2009 | USD | 3.69 | 3.79 | 3.67 | 3.79 | 3.79 | +0.1 (+2.71%) | 20,278 |
5 Aug 2009 | USD | 3.6 | 3.69 | 3.6 | 3.69 | 3.69 | +0.09 (+2.50%) | 4,500 |
4 Aug 2009 | USD | 3.62 | 3.8 | 3.55 | 3.6 | 3.6 | -0.09 (-2.44%) | 26,403 |
3 Aug 2009 | USD | 3.68 | 3.71 | 3.62 | 3.69 | 3.69 | +0.04 (+1.10%) | 33,796 |
31 Jul 2009 | USD | 3.55 | 3.79 | 3.55 | 3.65 | 3.65 | +0.38 (+11.62%) | 114,689 |
30 Jul 2009 | USD | 3.3 | 3.33 | 3.2 | 3.27 | 3.27 | -0.04 (-1.21%) | 20,825 |
29 Jul 2009 | USD | 3.21 | 3.33 | 3.2 | 3.31 | 3.31 | +0.11 (+3.44%) | 14,037 |
28 Jul 2009 | USD | 3.2835 | 3.3199 | 3.1801 | 3.2 | 3.2 | -0.15 (-4.48%) | 11,918 |
27 Jul 2009 | USD | 3.35 | 3.49 | 3.27 | 3.35 | 3.35 | +0.01 (+0.30%) | 25,651 |
24 Jul 2009 | USD | 3.41 | 3.54 | 3.32 | 3.34 | 3.34 | -0.05 (-1.47%) | 49,500 |
23 Jul 2009 | USD | 3.26 | 3.48 | 3.26 | 3.39 | 3.39 | +0.1 (+3.04%) | 21,041 |
22 Jul 2009 | USD | 3.21 | 3.41 | 3.18 | 3.29 | 3.29 | +0.11 (+3.46%) | 29,595 |
21 Jul 2009 | USD | 3.25 | 3.28 | 3.16 | 3.18 | 3.18 | -0.07 (-2.15%) | 9,700 |
20 Jul 2009 | USD | 3.15 | 3.29 | 3.15 | 3.25 | 3.25 | +0.02 (+0.62%) | 10,850 |
17 Jul 2009 | USD | 3.17 | 3.33 | 3.17 | 3.23 | 3.23 | -0.07 (-2.12%) | 12,658 |
16 Jul 2009 | USD | 3.32 | 3.47 | 3.15 | 3.3 | 3.3 | +0.02 (+0.61%) | 38,520 |
15 Jul 2009 | USD | 3.04 | 3.28 | 3.04 | 3.28 | 3.28 | +0.17 (+5.47%) | 62,400 |
14 Jul 2009 | USD | 3.06 | 3.18 | 3.04 | 3.11 | 3.11 | 0.0 (0.0%) | 13,200 |
13 Jul 2009 | USD | 2.62 | 3.1149 | 2.62 | 3.11 | 3.11 | 0.0 (0.0%) | 35,177 |
10 Jul 2009 | USD | 3.18 | 3.28 | 3.09 | 3.11 | 3.11 | -0.08 (-2.51%) | 21,850 |
9 Jul 2009 | USD | 3.16 | 3.24 | 3.05 | 3.19 | 3.19 | 0.0 (0.0%) | 29,080 |