Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | USD | 4.59 | 4.68 | 4.4 | 4.68 | 4.68 | +0.22 (+4.93%) | 29,883 |
14 Jan 2009 | USD | 4.4 | 4.57 | 4.4 | 4.46 | 4.46 | 0.0 (0.0%) | 1,000 |
13 Jan 2009 | USD | 4.3 | 4.5 | 4.3 | 4.46 | 4.46 | +0.24 (+5.69%) | 17,400 |
12 Jan 2009 | USD | 4.57 | 4.57 | 4.21 | 4.22 | 4.22 | -0.26 (-5.80%) | 8,000 |
9 Jan 2009 | USD | 4.48 | 4.58 | 4.41 | 4.48 | 4.48 | +0.05 (+1.13%) | 66,500 |
8 Jan 2009 | USD | 4.53 | 4.53 | 4.43 | 4.43 | 4.43 | -0.19 (-4.11%) | 1,000 |
7 Jan 2009 | USD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
6 Jan 2009 | USD | 4.65 | 4.7 | 4.6 | 4.62 | 4.62 | -0.13 (-2.74%) | 38,850 |
5 Jan 2009 | USD | 4.58 | 4.75 | 4.58 | 4.75 | 4.75 | 0.0 (0.0%) | 4,300 |
2 Jan 2009 | USD | 4.03 | 5 | 4.03 | 4.75 | 4.75 | +0.75 (+18.75%) | 94,844 |
1 Jan 2009 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 4 | 4.08 | 3.95 | 4 | 4 | 0.0 (0.0%) | 17,800 |
30 Dec 2008 | USD | 3.9 | 4.06 | 3.86 | 4 | 4 | +0.13 (+3.36%) | 30,200 |
29 Dec 2008 | USD | 3.95 | 4.08 | 3.81 | 3.87 | 3.87 | -0.13 (-3.25%) | 33,610 |
26 Dec 2008 | USD | 3.81 | 4 | 3.78 | 4 | 4 | +0.33 (+8.99%) | 16,450 |
25 Dec 2008 | USD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 3.77 | 3.77 | 3.67 | 3.67 | 3.67 | -0.24 (-6.14%) | 500 |
23 Dec 2008 | USD | 4.2 | 4.35 | 3.75 | 3.91 | 3.91 | -0.29 (-6.90%) | 62,677 |
22 Dec 2008 | USD | 4.12 | 4.47 | 3.87 | 4.2 | 4.2 | +0.14 (+3.45%) | 26,200 |
19 Dec 2008 | USD | 3.7 | 4.45 | 3.7 | 4.06 | 4.06 | -0.24 (-5.58%) | 18,950 |
18 Dec 2008 | USD | 4.28 | 4.35 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 8,300 |
17 Dec 2008 | USD | 4.14 | 4.36 | 4.1 | 4.3 | 4.3 | +0.13 (+3.12%) | 52,892 |
16 Dec 2008 | USD | 4.23 | 4.3 | 3.95 | 4.17 | 4.17 | -0.06 (-1.42%) | 146,351 |
15 Dec 2008 | USD | 4.13 | 4.43 | 4.1 | 4.23 | 4.23 | -0.04 (-0.94%) | 33,800 |
12 Dec 2008 | USD | 4.3 | 4.45 | 4.11 | 4.27 | 4.27 | -0.03 (-0.70%) | 79,594 |
11 Dec 2008 | USD | 4.34 | 4.52 | 4.26 | 4.3 | 4.3 | -0.03 (-0.69%) | 93,394 |
10 Dec 2008 | USD | 4.16 | 4.48 | 4.16 | 4.33 | 4.33 | +0.28 (+6.91%) | 113,850 |
9 Dec 2008 | USD | 4 | 4.38 | 3.81 | 4.05 | 4.05 | +0.23 (+6.02%) | 133,380 |
8 Dec 2008 | USD | 4.08 | 4.09 | 3.8 | 3.82 | 3.82 | -0.18 (-4.50%) | 12,504 |
5 Dec 2008 | USD | 3.93 | 4.1 | 3.93 | 4 | 4 | -0.07 (-1.72%) | 24,200 |