Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2009 | USD | 3.06 | 3.07 | 3 | 3.07 | 3.07 | -0.03 (-0.97%) | 89,545 |
19 Aug 2009 | USD | 2.99 | 3.1 | 2.99 | 3.1 | 3.1 | +0.05 (+1.64%) | 7,250 |
18 Aug 2009 | USD | 3.06 | 3.08 | 3.02 | 3.05 | 3.05 | +0.04 (+1.33%) | 2,100 |
17 Aug 2009 | USD | 3.04 | 3.06 | 3 | 3.01 | 3.01 | -0.09 (-2.90%) | 7,600 |
14 Aug 2009 | USD | 3.0801 | 3.12 | 3.07 | 3.1 | 3.1 | -0.01 (-0.32%) | 34,457 |
13 Aug 2009 | USD | 3.08 | 3.11 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 11,000 |
12 Aug 2009 | USD | 3.1 | 3.14 | 3.0401 | 3.1 | 3.1 | -0.03 (-0.96%) | 22,209 |
11 Aug 2009 | USD | 3.14 | 3.15 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 5,875 |
10 Aug 2009 | USD | 3.14 | 3.16 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 10,383 |
7 Aug 2009 | USD | 3.05 | 3.18 | 3.0304 | 3.13 | 3.13 | -0.03 (-0.95%) | 18,400 |
6 Aug 2009 | USD | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | -0.02 (-0.63%) | 2,600 |
5 Aug 2009 | USD | 3.2 | 3.2 | 3.09 | 3.18 | 3.18 | +0.02 (+0.63%) | 27,913 |
4 Aug 2009 | USD | 3.12 | 3.17 | 3.12 | 3.16 | 3.16 | +0.03 (+0.97%) | 14,660 |
3 Aug 2009 | USD | 3.1 | 3.13 | 3.0701 | 3.1296 | 3.1296 | +0.02 (+0.63%) | 6,600 |
31 Jul 2009 | USD | 3.07 | 3.15 | 3.0404 | 3.11 | 3.11 | +0.04 (+1.30%) | 21,650 |
30 Jul 2009 | USD | 3.1801 | 3.21 | 3.07 | 3.07 | 3.07 | -0.08 (-2.54%) | 41,842 |
29 Jul 2009 | USD | 3.2017 | 3.21 | 3.14 | 3.15 | 3.15 | -0.06 (-1.87%) | 7,635 |
28 Jul 2009 | USD | 3.23 | 3.23 | 3.2 | 3.21 | 3.21 | -0.05 (-1.54%) | 3,800 |
27 Jul 2009 | USD | 3.2916 | 3.32 | 3.23 | 3.2601 | 3.2601 | -0.1 (-2.97%) | 9,100 |
24 Jul 2009 | USD | 3.23 | 3.36 | 3.23 | 3.36 | 3.36 | +0.04 (+1.20%) | 2,300 |
23 Jul 2009 | USD | 3.2801 | 3.32 | 3.28 | 3.32 | 3.32 | +0.03 (+0.91%) | 4,277 |
22 Jul 2009 | USD | 3.32 | 3.36 | 3.28 | 3.29 | 3.29 | +0.01 (+0.30%) | 18,420 |
21 Jul 2009 | USD | 3.25 | 3.3192 | 3.15 | 3.28 | 3.28 | +0.04 (+1.23%) | 48,926 |
20 Jul 2009 | USD | 3.08 | 3.26 | 3.08 | 3.24 | 3.24 | +0.24 (+8%) | 9,940 |
17 Jul 2009 | USD | 2.94 | 3.23 | 2.94 | 3 | 3 | -0.02 (-0.66%) | 22,565 |
16 Jul 2009 | USD | 3.14 | 3.2 | 3.02 | 3.02 | 3.02 | -0.13 (-4.13%) | 2,054 |
15 Jul 2009 | USD | 3.04 | 3.19 | 3.03 | 3.15 | 3.15 | +0.16 (+5.35%) | 22,605 |
14 Jul 2009 | USD | 2.94 | 3.02 | 2.91 | 2.99 | 2.99 | +0.1 (+3.46%) | 8,000 |
13 Jul 2009 | USD | 2.82 | 2.96 | 2.81 | 2.89 | 2.89 | 0.0 (0.0%) | 9,240 |
10 Jul 2009 | USD | 2.78 | 2.9299 | 2.78 | 2.89 | 2.89 | +0.08 (+2.85%) | 12,525 |