Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | USD | 2.47 | 2.85 | 2.47 | 2.84 | 2.84 | +0.41 (+16.87%) | 766,891 |
1 Jan 2010 | USD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | +0.001 (+0.02%) | 0 |
31 Dec 2009 | USD | 2.38 | 2.45 | 2.37 | 2.4295 | 2.4295 | -0.021 (-0.84%) | 97,296 |
30 Dec 2009 | USD | 2.46 | 2.46 | 2.4 | 2.45 | 2.45 | -0.04 (-1.61%) | 64,317 |
29 Dec 2009 | USD | 2.52 | 2.57 | 2.42 | 2.49 | 2.49 | -0.03 (-1.19%) | 81,083 |
28 Dec 2009 | USD | 2.58 | 2.59 | 2.45 | 2.52 | 2.52 | -0.04 (-1.56%) | 48,747 |
25 Dec 2009 | USD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 2.53 | 2.56 | 2.46 | 2.56 | 2.56 | +0.07 (+2.81%) | 46,300 |
23 Dec 2009 | USD | 2.49 | 2.5 | 2.4 | 2.49 | 2.49 | +0.06 (+2.47%) | 190,377 |
22 Dec 2009 | USD | 2.42 | 2.49 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 192,573 |
21 Dec 2009 | USD | 2.44 | 2.5 | 2.32 | 2.42 | 2.42 | +0.13 (+5.68%) | 469,481 |
18 Dec 2009 | USD | 2.28 | 2.3 | 2.22 | 2.29 | 2.29 | +0.059 (+2.67%) | 74,101 |
17 Dec 2009 | USD | 2.29 | 2.34 | 2.22 | 2.2305 | 2.2305 | -0.089 (-3.86%) | 56,208 |
16 Dec 2009 | USD | 2.33 | 2.39 | 2.3 | 2.32 | 2.32 | +0.03 (+1.31%) | 101,803 |
15 Dec 2009 | USD | 2.41 | 2.41 | 2.29 | 2.29 | 2.29 | -0.103 (-4.30%) | 62,630 |
14 Dec 2009 | USD | 2.2 | 2.42 | 2.2 | 2.393 | 2.393 | +0.143 (+6.36%) | 160,151 |
11 Dec 2009 | USD | 2.32 | 2.32 | 2.22 | 2.25 | 2.25 | -0.09 (-3.85%) | 105,550 |
10 Dec 2009 | USD | 2.31 | 2.35 | 2.26 | 2.34 | 2.34 | -0.01 (-0.43%) | 111,825 |
9 Dec 2009 | USD | 2.35 | 2.4 | 2.31 | 2.35 | 2.35 | +0.02 (+0.86%) | 65,962 |
8 Dec 2009 | USD | 2.3 | 2.42 | 2.3 | 2.33 | 2.33 | -0.08 (-3.32%) | 61,624 |
7 Dec 2009 | USD | 2.33 | 2.44 | 2.21 | 2.41 | 2.41 | +0.01 (+0.42%) | 247,182 |
4 Dec 2009 | USD | 2.41 | 2.43 | 2.3 | 2.4 | 2.4 | -0.06 (-2.44%) | 277,338 |
3 Dec 2009 | USD | 2.49 | 2.49 | 2.44 | 2.46 | 2.46 | -0.01 (-0.40%) | 134,880 |
2 Dec 2009 | USD | 2.42 | 2.55 | 2.42 | 2.47 | 2.47 | +0.03 (+1.23%) | 158,070 |
1 Dec 2009 | USD | 2.57 | 2.57 | 2.41 | 2.44 | 2.44 | 0.0 (0.0%) | 168,447 |
30 Nov 2009 | USD | 2.58 | 2.58 | 2.41 | 2.44 | 2.44 | -0.06 (-2.40%) | 102,290 |
27 Nov 2009 | USD | 2.46 | 2.51 | 2.39 | 2.5 | 2.5 | -0.03 (-1.19%) | 48,090 |
26 Nov 2009 | USD | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 2.55 | 2.56 | 2.46 | 2.53 | 2.53 | +0.05 (+2.02%) | 111,762 |
24 Nov 2009 | USD | 2.52 | 2.52 | 2.45 | 2.48 | 2.48 | -0.02 (-0.80%) | 65,653 |