Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | USD | 3.14 | 3.37 | 3.14 | 3.33 | 3.33 | +0.15 (+4.72%) | 27,217 |
6 Jul 2009 | USD | 3.22 | 3.28 | 3.09 | 3.18 | 3.18 | -0.13 (-3.93%) | 35,200 |
3 Jul 2009 | USD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 3.4 | 3.42 | 3.27 | 3.31 | 3.31 | -0.15 (-4.34%) | 45,960 |
1 Jul 2009 | USD | 3.5401 | 3.57 | 3.28 | 3.46 | 3.46 | -0.11 (-3.08%) | 36,759 |
30 Jun 2009 | USD | 3.39 | 3.57 | 3.38 | 3.57 | 3.57 | +0.25 (+7.53%) | 80,372 |
29 Jun 2009 | USD | 3.06 | 3.34 | 3.02 | 3.32 | 3.32 | +0.19 (+6.07%) | 65,300 |
26 Jun 2009 | USD | 3.15 | 3.22 | 2.98 | 3.13 | 3.13 | -0.09 (-2.80%) | 22,700 |
25 Jun 2009 | USD | 3.26 | 3.32 | 3.22 | 3.22 | 3.22 | -0.08 (-2.42%) | 26,964 |
24 Jun 2009 | USD | 3.26 | 3.35 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 13,312 |
23 Jun 2009 | USD | 3.29 | 3.46 | 3.21 | 3.28 | 3.28 | -0.04 (-1.20%) | 39,207 |
22 Jun 2009 | USD | 3.61 | 3.64 | 3.01 | 3.32 | 3.32 | -0.41 (-10.99%) | 88,140 |
19 Jun 2009 | USD | 3.67 | 3.7901 | 3.67 | 3.73 | 3.73 | +0.11 (+3.04%) | 10,124 |
18 Jun 2009 | USD | 3.59 | 3.76 | 3.59 | 3.62 | 3.62 | -0.03 (-0.82%) | 8,700 |
17 Jun 2009 | USD | 3.57 | 3.7 | 3.55 | 3.65 | 3.65 | +0.01 (+0.27%) | 20,350 |
16 Jun 2009 | USD | 3.7 | 3.7 | 3.62 | 3.64 | 3.64 | -0.06 (-1.62%) | 16,020 |
15 Jun 2009 | USD | 3.7 | 3.7 | 3.51 | 3.7 | 3.7 | +0.02 (+0.54%) | 30,777 |
12 Jun 2009 | USD | 3.9 | 3.97 | 3.61 | 3.68 | 3.68 | -0.24 (-6.12%) | 36,832 |
11 Jun 2009 | USD | 3.81 | 3.92 | 3.75 | 3.92 | 3.92 | +0.17 (+4.53%) | 27,100 |
10 Jun 2009 | USD | 3.69 | 3.79 | 3.6301 | 3.75 | 3.75 | +0.06 (+1.63%) | 18,404 |
9 Jun 2009 | USD | 3.78 | 3.78 | 3.54 | 3.69 | 3.69 | -0.12 (-3.15%) | 72,110 |
8 Jun 2009 | USD | 3.9 | 3.99 | 3.76 | 3.81 | 3.81 | -0.2 (-4.99%) | 44,456 |
5 Jun 2009 | USD | 4.1 | 4.1 | 3.92 | 4.01 | 4.01 | -0.02 (-0.50%) | 25,446 |
4 Jun 2009 | USD | 3.87 | 4.11 | 3.87 | 4.03 | 4.03 | +0.11 (+2.81%) | 53,490 |
3 Jun 2009 | USD | 3.74 | 3.93 | 3.74 | 3.92 | 3.92 | +0.09 (+2.35%) | 26,327 |
2 Jun 2009 | USD | 3.64 | 3.83 | 3.44 | 3.83 | 3.83 | +0.11 (+2.96%) | 56,040 |
1 Jun 2009 | USD | 3.64 | 3.72 | 3.59 | 3.72 | 3.72 | +0.09 (+2.48%) | 38,294 |
29 May 2009 | USD | 3.21 | 3.63 | 3.21 | 3.63 | 3.63 | +0.34 (+10.33%) | 161,060 |
28 May 2009 | USD | 3.29 | 3.39 | 3.27 | 3.29 | 3.29 | +0.02 (+0.61%) | 22,200 |
27 May 2009 | USD | 3.26 | 3.3799 | 3.26 | 3.27 | 3.27 | -0.02 (-0.61%) | 17,200 |