Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | USD | 2.91 | 2.93 | 2.8 | 2.84 | 2.84 | 0.0 (0.0%) | 296,881 |
7 Aug 2009 | USD | 2.88 | 2.88 | 2.75 | 2.84 | 2.84 | +0.09 (+3.27%) | 454,988 |
6 Aug 2009 | USD | 2.84 | 2.86 | 2.75 | 2.75 | 2.75 | -0.08 (-2.83%) | 489,407 |
5 Aug 2009 | USD | 2.92 | 2.93 | 2.814 | 2.83 | 2.83 | -0.04 (-1.39%) | 854,156 |
4 Aug 2009 | USD | 2.84 | 2.96 | 2.84 | 2.87 | 2.87 | 0.0 (0.0%) | 676,832 |
3 Aug 2009 | USD | 2.86 | 2.99 | 2.82 | 2.87 | 2.87 | +0.04 (+1.41%) | 1,131,315 |
31 Jul 2009 | USD | 2.79 | 2.87 | 2.71 | 2.83 | 2.83 | +0.1 (+3.66%) | 577,835 |
30 Jul 2009 | USD | 2.49 | 2.7699 | 2.47 | 2.73 | 2.73 | +0.26 (+10.53%) | 700,826 |
29 Jul 2009 | USD | 2.6001 | 2.6001 | 2.46 | 2.47 | 2.47 | -0.14 (-5.36%) | 539,256 |
28 Jul 2009 | USD | 2.7 | 2.7 | 2.58 | 2.61 | 2.61 | -0.09 (-3.33%) | 466,425 |
27 Jul 2009 | USD | 2.69 | 2.8 | 2.6 | 2.7 | 2.7 | +0.02 (+0.75%) | 601,301 |
24 Jul 2009 | USD | 2.58 | 2.69 | 2.58 | 2.68 | 2.68 | +0.08 (+3.08%) | 434,901 |
23 Jul 2009 | USD | 2.57 | 2.6 | 2.43 | 2.6 | 2.6 | +0.1 (+4%) | 664,173 |
22 Jul 2009 | USD | 2.33 | 2.55 | 2.19 | 2.5 | 2.5 | +0.14 (+5.93%) | 816,080 |
21 Jul 2009 | USD | 2.45 | 2.46 | 2.29 | 2.36 | 2.36 | -0.07 (-2.88%) | 502,525 |
20 Jul 2009 | USD | 2.36 | 2.469 | 2.36 | 2.43 | 2.43 | +0.11 (+4.74%) | 735,902 |
17 Jul 2009 | USD | 2.25 | 2.38 | 2.25 | 2.32 | 2.32 | -0.02 (-0.85%) | 287,606 |
16 Jul 2009 | USD | 2.26 | 2.42 | 2.16 | 2.34 | 2.34 | +0.07 (+3.08%) | 642,525 |
15 Jul 2009 | USD | 2.15 | 2.28 | 2.09 | 2.27 | 2.27 | +0.22 (+10.73%) | 733,525 |
14 Jul 2009 | USD | 1.92 | 2.15 | 1.92 | 2.05 | 2.05 | +0.1 (+5.13%) | 428,091 |
13 Jul 2009 | USD | 1.84 | 1.95 | 1.73 | 1.95 | 1.95 | +0.11 (+5.98%) | 478,544 |
10 Jul 2009 | USD | 1.85 | 1.87 | 1.81 | 1.84 | 1.84 | -0.03 (-1.60%) | 161,344 |
9 Jul 2009 | USD | 1.82 | 1.93 | 1.77 | 1.87 | 1.87 | +0.12 (+6.86%) | 452,245 |
8 Jul 2009 | USD | 1.97 | 1.97 | 1.7 | 1.75 | 1.75 | -0.22 (-11.17%) | 1,013,065 |
7 Jul 2009 | USD | 2.12 | 2.15 | 1.96 | 1.97 | 1.97 | -0.15 (-7.08%) | 622,102 |
6 Jul 2009 | USD | 2.23 | 2.23 | 2.05 | 2.12 | 2.12 | -0.03 (-1.40%) | 537,756 |
3 Jul 2009 | USD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 2.24 | 2.29 | 2.15 | 2.15 | 2.15 | -0.11 (-4.87%) | 513,083 |
1 Jul 2009 | USD | 2.3 | 2.38 | 2.23 | 2.26 | 2.26 | +0.04 (+1.80%) | 422,668 |
30 Jun 2009 | USD | 2.37 | 2.39 | 2.22 | 2.22 | 2.22 | -0.13 (-5.53%) | 495,179 |