Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2009 | USD | 16.75 | 18.5 | 16.75 | 17.5 | 437.5 | 0.0 (0.0%) | 4,782 |
3 Sep 2009 | USD | 18 | 18 | 16.5 | 17.5 | 437.5 | -0.5 (-2.78%) | 3,940 |
2 Sep 2009 | USD | 16.75 | 18 | 16.75 | 18 | 450 | +0.75 (+4.35%) | 3,075 |
1 Sep 2009 | USD | 13.75 | 17.5 | 13.75 | 17.25 | 431.25 | +1.25 (+7.81%) | 7,076 |
31 Aug 2009 | USD | 18 | 18 | 15.25 | 16 | 400 | -3.25 (-16.88%) | 4,404 |
28 Aug 2009 | USD | 17.75 | 19.25 | 16.5 | 19.25 | 481.25 | +2.975 (+18.28%) | 9,014 |
27 Aug 2009 | USD | 13.25 | 18.75 | 12.5 | 16.275 | 406.875 | +3.525 (+27.65%) | 12,859 |
26 Aug 2009 | USD | 12.25 | 13.25 | 11 | 12.75 | 318.75 | +0.75 (+6.25%) | 5,749 |
25 Aug 2009 | USD | 10.625 | 12 | 10 | 12 | 300 | +2 (+20%) | 10,944 |
24 Aug 2009 | USD | 10.5 | 10.75 | 9 | 10 | 250 | 0.0 (0.0%) | 2,068 |
21 Aug 2009 | USD | 10.5 | 10.5 | 9 | 10 | 250 | +0.25 (+2.56%) | 3,842 |
20 Aug 2009 | USD | 7.75 | 10.5 | 7.75 | 9.75 | 243.75 | +2.4 (+32.65%) | 7,727 |
19 Aug 2009 | USD | 8.25 | 8.47 | 5 | 7.35 | 183.75 | -1.15 (-13.53%) | 7,996 |
18 Aug 2009 | USD | 8.5 | 8.5 | 8.25 | 8.5 | 212.5 | 0.0 (0.0%) | 2,771 |
17 Aug 2009 | USD | 9.5 | 9.5 | 7 | 8.5 | 212.5 | -1.5 (-15%) | 3,828 |
14 Aug 2009 | USD | 10 | 10 | 8.75 | 10 | 250 | 0.0 (0.0%) | 3,110 |
13 Aug 2009 | USD | 9 | 10 | 8.75 | 10 | 250 | +1 (+11.11%) | 2,560 |
12 Aug 2009 | USD | 9 | 9 | 7.57 | 9 | 225 | 0.0 (0.0%) | 2,399 |
11 Aug 2009 | USD | 7.75 | 11.75 | 7.75 | 9 | 225 | +1.25 (+16.13%) | 7,457 |
10 Aug 2009 | USD | 6 | 7.75 | 6 | 7.75 | 193.75 | +1.25 (+19.23%) | 2,181 |
7 Aug 2009 | USD | 6.47 | 6.5 | 6 | 6.5 | 162.5 | 0.0 (0.0%) | 500 |
6 Aug 2009 | USD | 6.47 | 6.5 | 5.57 | 6.5 | 162.5 | +0.03 (+0.46%) | 394 |
5 Aug 2009 | USD | 6.47 | 6.47 | 5.32 | 6.47 | 161.75 | 0.0 (0.0%) | 620 |
4 Aug 2009 | USD | 6.47 | 6.47 | 6.47 | 6.47 | 161.75 | +1.22 (+23.24%) | 130 |
3 Aug 2009 | USD | 6.5 | 6.5 | 5.25 | 5.25 | 131.25 | -1.25 (-19.23%) | 720 |
31 Jul 2009 | USD | 5 | 7.5 | 5 | 6.5 | 162.5 | +1.5 (+30%) | 1,920 |
30 Jul 2009 | USD | 5.75 | 5.75 | 5 | 5 | 125 | -0.75 (-13.04%) | 2,071 |
29 Jul 2009 | USD | 6 | 6 | 4.5 | 5.75 | 143.75 | -0.25 (-4.17%) | 3,480 |
28 Jul 2009 | USD | 5.875 | 6 | 5.875 | 6 | 150 | +0.25 (+4.35%) | 240 |
27 Jul 2009 | USD | 5.5 | 5.75 | 5.5 | 5.75 | 143.75 | -0.25 (-4.17%) | 1,200 |