Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | USD | 2.98 | 3.01 | 2.8 | 2.81 | 2.81 | -0.15 (-5.07%) | 50,299 |
8 Jul 2009 | USD | 3.01 | 3.02 | 2.94 | 2.96 | 2.96 | +0.11 (+3.86%) | 9,311 |
7 Jul 2009 | USD | 3.05 | 3.05 | 2.85 | 2.85 | 2.85 | -0.25 (-8.06%) | 8,930 |
6 Jul 2009 | USD | 3.1 | 3.1 | 2.93 | 3.1 | 3.1 | +0.03 (+0.98%) | 48,509 |
3 Jul 2009 | USD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 2.92 | 3.09 | 2.84 | 3.07 | 3.07 | +0.33 (+12.04%) | 156,720 |
1 Jul 2009 | USD | 3.05 | 3.05 | 2.74 | 2.74 | 2.74 | -0.4 (-12.74%) | 106,223 |
30 Jun 2009 | USD | 3.341 | 3.36 | 3.13 | 3.14 | 3.14 | -0.27 (-7.92%) | 45,423 |
29 Jun 2009 | USD | 3.35 | 3.42 | 3.3401 | 3.4099 | 3.4099 | -0 (0.0%) | 5,400 |
26 Jun 2009 | USD | 3.37 | 3.41 | 3.35 | 3.41 | 3.41 | +0.08 (+2.40%) | 17,750 |
25 Jun 2009 | USD | 3.27 | 3.36 | 3.27 | 3.33 | 3.33 | +0.06 (+1.83%) | 5,976 |
24 Jun 2009 | USD | 3.17 | 3.29 | 3.17 | 3.27 | 3.27 | +0.04 (+1.24%) | 7,261 |
23 Jun 2009 | USD | 3.24 | 3.24 | 3.2 | 3.23 | 3.23 | -0.05 (-1.52%) | 9,929 |
22 Jun 2009 | USD | 3.31 | 3.33 | 3.23 | 3.28 | 3.28 | -0.09 (-2.67%) | 20,214 |
19 Jun 2009 | USD | 3.39 | 3.44 | 3.33 | 3.37 | 3.37 | -0.05 (-1.46%) | 13,640 |
18 Jun 2009 | USD | 3.4701 | 3.49 | 3.42 | 3.42 | 3.42 | -0.05 (-1.44%) | 2,000 |
17 Jun 2009 | USD | 3.37 | 3.47 | 3.36 | 3.47 | 3.47 | +0.01 (+0.29%) | 9,906 |
16 Jun 2009 | USD | 3.4 | 3.48 | 3.4 | 3.46 | 3.46 | +0.07 (+2.06%) | 9,253 |
15 Jun 2009 | USD | 3.33 | 3.46 | 3.3098 | 3.39 | 3.39 | +0.07 (+2.11%) | 22,800 |
12 Jun 2009 | USD | 3.34 | 3.3699 | 3.3 | 3.32 | 3.32 | -0.07 (-2.06%) | 3,050 |
11 Jun 2009 | USD | 3.31 | 3.39 | 3.11 | 3.39 | 3.39 | +0.06 (+1.80%) | 102,850 |
10 Jun 2009 | USD | 3.6 | 3.6 | 3.28 | 3.33 | 3.33 | -0.31 (-8.52%) | 134,917 |
9 Jun 2009 | USD | 3.48 | 3.64 | 3.44 | 3.64 | 3.64 | +0.23 (+6.74%) | 22,250 |
8 Jun 2009 | USD | 3.6 | 3.6 | 3.38 | 3.41 | 3.41 | -0.27 (-7.33%) | 51,779 |
5 Jun 2009 | USD | 3.9 | 3.9 | 3.57 | 3.6799 | 3.6799 | -0.13 (-3.41%) | 26,863 |
4 Jun 2009 | USD | 3.8 | 3.87 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 22,983 |
3 Jun 2009 | USD | 3.91 | 3.91 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 52,625 |
2 Jun 2009 | USD | 4.03 | 4.22 | 3.53 | 3.8 | 3.8 | -0.86 (-18.45%) | 178,543 |
1 Jun 2009 | USD | 4.75 | 4.75 | 4.65 | 4.66 | 4.66 | -0.07 (-1.48%) | 9,050 |
29 May 2009 | USD | 4.68 | 4.76 | 4.55 | 4.73 | 4.73 | +0.04 (+0.85%) | 6,806 |