Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2009 | USD | 3.2 | 3.3972 | 3.2 | 3.29 | 3.29 | 0.0 (0.0%) | 16,000 |
25 May 2009 | USD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 3.2 | 3.45 | 3.2 | 3.29 | 3.29 | +0.05 (+1.54%) | 22,320 |
21 May 2009 | USD | 3.36 | 3.5797 | 3.23 | 3.24 | 3.24 | -0.18 (-5.26%) | 83,315 |
20 May 2009 | USD | 3.26 | 3.42 | 3.2 | 3.42 | 3.42 | +0.12 (+3.64%) | 44,750 |
19 May 2009 | USD | 3.29 | 3.35 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 64,250 |
18 May 2009 | USD | 3.3 | 3.34 | 3.2401 | 3.3 | 3.3 | -0.04 (-1.20%) | 58,460 |
15 May 2009 | USD | 3.37 | 3.4 | 3.07 | 3.34 | 3.34 | -0.08 (-2.34%) | 57,530 |
14 May 2009 | USD | 3.23 | 3.42 | 3.2 | 3.42 | 3.42 | +0.19 (+5.88%) | 22,346 |
13 May 2009 | USD | 3.37 | 3.37 | 3.18 | 3.23 | 3.23 | -0.12 (-3.58%) | 37,407 |
12 May 2009 | USD | 3.22 | 3.4001 | 3.17 | 3.35 | 3.35 | +0.19 (+6.01%) | 111,439 |
11 May 2009 | USD | 3.25 | 3.25 | 3 | 3.16 | 3.16 | -0.17 (-5.11%) | 54,473 |
8 May 2009 | USD | 3.16 | 3.39 | 3.08 | 3.33 | 3.33 | +0.13 (+4.06%) | 142,125 |
7 May 2009 | USD | 3.37 | 3.37 | 2.95 | 3.2 | 3.2 | -0.17 (-5.04%) | 250,582 |
6 May 2009 | USD | 2.91 | 3.37 | 2.91 | 3.37 | 3.37 | +0.13 (+4.01%) | 105,821 |
5 May 2009 | USD | 2.94 | 3.24 | 2.94 | 3.24 | 3.24 | +0.23 (+7.64%) | 78,377 |
4 May 2009 | USD | 3.25 | 3.25 | 3.01 | 3.01 | 3.01 | -0.09 (-2.90%) | 100,614 |
1 May 2009 | USD | 2.7 | 3.2799 | 2.66 | 3.1 | 3.1 | +0.47 (+17.87%) | 152,477 |
30 Apr 2009 | USD | 2.45 | 2.7701 | 2.45 | 2.63 | 2.63 | +0.16 (+6.48%) | 71,025 |
29 Apr 2009 | USD | 2.54 | 2.66 | 2.42 | 2.47 | 2.47 | -0.03 (-1.20%) | 145,350 |
28 Apr 2009 | USD | 2.29 | 2.52 | 2.29 | 2.5 | 2.5 | +0.23 (+10.13%) | 117,370 |
27 Apr 2009 | USD | 2.15 | 2.4 | 2.15 | 2.27 | 2.27 | +0.07 (+3.18%) | 110,226 |
24 Apr 2009 | USD | 2.1 | 2.34 | 2.1 | 2.2 | 2.2 | +0.06 (+2.80%) | 81,323 |
23 Apr 2009 | USD | 2.12 | 2.17 | 2.1 | 2.14 | 2.14 | +0.09 (+4.39%) | 38,019 |
22 Apr 2009 | USD | 2.06 | 2.16 | 1.93 | 2.05 | 2.05 | +0.04 (+1.99%) | 57,380 |
21 Apr 2009 | USD | 1.9 | 2.19 | 1.9 | 2.01 | 2.01 | -0.03 (-1.47%) | 118,761 |
20 Apr 2009 | USD | 1.81 | 2.04 | 1.8 | 2.04 | 2.04 | +0.14 (+7.37%) | 33,842 |
17 Apr 2009 | USD | 1.92 | 2.05 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 81,614 |
16 Apr 2009 | USD | 1.96 | 2.052 | 1.9208 | 1.93 | 1.93 | -0.03 (-1.53%) | 171,316 |
15 Apr 2009 | USD | 1.7 | 1.96 | 1.7 | 1.96 | 1.96 | +0.2 (+11.36%) | 55,450 |