Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2009 | USD | 3.26 | 3.38 | 2.78 | 2.79 | 11.16 | -0.62 (-18.18%) | 1,473,949 |
19 Jan 2009 | USD | 3.41 | 3.41 | 3.41 | 3.41 | 13.64 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 3.4 | 3.41 | 3.12 | 3.41 | 13.64 | +0.16 (+4.92%) | 1,190,908 |
15 Jan 2009 | USD | 3.24 | 3.27 | 2.88 | 3.25 | 13 | -0.01 (-0.31%) | 1,211,239 |
14 Jan 2009 | USD | 3.25 | 3.38 | 3.2 | 3.26 | 13.04 | -0.13 (-3.83%) | 965,501 |
13 Jan 2009 | USD | 3.3 | 3.4 | 3.16 | 3.39 | 13.56 | +0.1 (+3.04%) | 790,155 |
12 Jan 2009 | USD | 3.57 | 3.5799 | 3.25 | 3.29 | 13.16 | -0.17 (-4.91%) | 1,071,278 |
9 Jan 2009 | USD | 3.56 | 3.67 | 3.42 | 3.46 | 13.84 | -0.23 (-6.23%) | 1,083,951 |
8 Jan 2009 | USD | 3.61 | 3.69 | 3.4 | 3.69 | 14.76 | +0.19 (+5.43%) | 523,078 |
7 Jan 2009 | USD | 3.67 | 3.67 | 3.45 | 3.5 | 14 | -0.18 (-4.89%) | 841,563 |
6 Jan 2009 | USD | 3.46 | 3.74 | 3.32 | 3.68 | 14.72 | +0.35 (+10.51%) | 1,184,992 |
5 Jan 2009 | USD | 3.3 | 3.5 | 3.23 | 3.33 | 13.32 | -0.04 (-1.19%) | 709,933 |
2 Jan 2009 | USD | 3.28 | 3.5 | 3.28 | 3.37 | 13.48 | 0.0 (0.0%) | 635,571 |
1 Jan 2009 | USD | 3.37 | 3.37 | 3.37 | 3.37 | 13.48 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 3.03 | 3.38 | 3.01 | 3.37 | 13.48 | +0.24 (+7.67%) | 816,020 |
30 Dec 2008 | USD | 2.97 | 3.19 | 2.9201 | 3.13 | 12.52 | +0.25 (+8.68%) | 668,144 |
29 Dec 2008 | USD | 3.04 | 3.08 | 2.87 | 2.88 | 11.52 | -0.24 (-7.69%) | 943,347 |
26 Dec 2008 | USD | 3.01 | 3.14 | 2.91 | 3.12 | 12.48 | +0.06 (+1.96%) | 498,804 |
25 Dec 2008 | USD | 3.06 | 3.06 | 3.06 | 3.06 | 12.24 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 3.06 | 3.07 | 2.96 | 3.06 | 12.24 | +0.01 (+0.33%) | 212,475 |
23 Dec 2008 | USD | 2.83 | 3.07 | 2.78 | 3.05 | 12.2 | +0.18 (+6.27%) | 575,678 |
22 Dec 2008 | USD | 3.08 | 3.22 | 2.77 | 2.87 | 11.48 | -0.29 (-9.18%) | 1,209,591 |
19 Dec 2008 | USD | 2.82 | 3.16 | 2.71 | 3.16 | 12.64 | +0.43 (+15.75%) | 1,270,209 |
18 Dec 2008 | USD | 3.21 | 3.25 | 2.7 | 2.73 | 10.92 | -0.52 (-16%) | 1,355,494 |
17 Dec 2008 | USD | 2.93 | 3.44 | 2.86 | 3.25 | 13 | +0.02 (+0.62%) | 1,230,249 |
16 Dec 2008 | USD | 2.65 | 3.23 | 2.65 | 3.23 | 12.92 | +0.61 (+23.28%) | 1,958,718 |
15 Dec 2008 | USD | 2.91 | 2.97 | 2.54 | 2.62 | 10.48 | -0.35 (-11.78%) | 985,698 |
12 Dec 2008 | USD | 2.49 | 2.97 | 2.43 | 2.97 | 11.88 | +0.53 (+21.72%) | 2,022,267 |
11 Dec 2008 | USD | 3.12 | 3.12 | 2.44 | 2.44 | 9.76 | -0.69 (-22.04%) | 2,171,169 |
10 Dec 2008 | USD | 2.81 | 3.13 | 2.75 | 3.13 | 12.52 | +0.38 (+13.82%) | 961,000 |