Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | USD | 3.38 | 3.44 | 3.15 | 3.38 | 3.38 | +0.05 (+1.50%) | 216,271 |
10 Nov 2009 | USD | 3.44 | 3.48 | 3.18 | 3.33 | 3.33 | -0.05 (-1.48%) | 210,565 |
9 Nov 2009 | USD | 3.4 | 3.49 | 3.11 | 3.38 | 3.38 | +0.01 (+0.30%) | 302,508 |
6 Nov 2009 | USD | 3.3 | 3.37 | 3.2 | 3.37 | 3.37 | +0.08 (+2.43%) | 309,803 |
5 Nov 2009 | USD | 3.25 | 3.54 | 3.1 | 3.29 | 3.29 | +0.1 (+3.13%) | 269,951 |
4 Nov 2009 | USD | 3.18 | 3.392 | 3.02 | 3.19 | 3.19 | +0.075 (+2.41%) | 84,045 |
3 Nov 2009 | USD | 3.16 | 3.19 | 3 | 3.115 | 3.115 | -0.025 (-0.80%) | 59,254 |
2 Nov 2009 | USD | 3.16 | 3.3 | 3.06 | 3.14 | 3.14 | -0.01 (-0.32%) | 77,004 |
30 Oct 2009 | USD | 3.34 | 3.46 | 3 | 3.15 | 3.15 | -0.25 (-7.35%) | 131,556 |
29 Oct 2009 | USD | 3.05 | 3.51 | 2.94 | 3.4 | 3.4 | +0.41 (+13.71%) | 315,850 |
28 Oct 2009 | USD | 2.95 | 3.1945 | 2.84 | 2.99 | 2.99 | -0.05 (-1.64%) | 171,311 |
27 Oct 2009 | USD | 3.43 | 3.44 | 2.97 | 3.04 | 3.04 | -0.27 (-8.16%) | 209,664 |
26 Oct 2009 | USD | 3.6 | 3.65 | 3.17 | 3.31 | 3.31 | -0.29 (-8.06%) | 297,443 |
23 Oct 2009 | USD | 3.9 | 3.9 | 3.44 | 3.6 | 3.6 | -0.28 (-7.22%) | 184,407 |
22 Oct 2009 | USD | 3.97 | 4.05 | 3.73 | 3.88 | 3.88 | -0.05 (-1.27%) | 184,645 |
21 Oct 2009 | USD | 3.54 | 4 | 3.476 | 3.93 | 3.93 | +0.46 (+13.26%) | 604,849 |
20 Oct 2009 | USD | 3.56 | 3.84 | 3.42 | 3.47 | 3.47 | -0.16 (-4.41%) | 255,613 |
19 Oct 2009 | USD | 3.69 | 3.7999 | 3.05 | 3.63 | 3.63 | -0.06 (-1.63%) | 432,874 |
16 Oct 2009 | USD | 3.5 | 4.12 | 3.5 | 3.69 | 3.69 | +0.41 (+12.50%) | 1,279,903 |
15 Oct 2009 | USD | 2.96 | 3.3 | 2.7045 | 3.28 | 3.28 | +0.29 (+9.70%) | 222,013 |
14 Oct 2009 | USD | 2.47 | 3.45 | 2.47 | 2.99 | 2.99 | +0.59 (+24.58%) | 334,501 |
13 Oct 2009 | USD | 2.3 | 2.41 | 2.3 | 2.4 | 2.4 | +0.19 (+8.60%) | 63,000 |
12 Oct 2009 | USD | 2.44 | 2.48 | 2.03 | 2.21 | 2.21 | -0.21 (-8.67%) | 21,351 |
9 Oct 2009 | USD | 2.4 | 2.4199 | 2.26 | 2.4199 | 2.4199 | +0.14 (+6.14%) | 34,890 |
8 Oct 2009 | USD | 2.23 | 2.4 | 2.2 | 2.28 | 2.28 | +0.08 (+3.64%) | 12,064 |
7 Oct 2009 | USD | 2.18 | 2.6 | 2.05 | 2.1999 | 2.1999 | -0.15 (-6.38%) | 24,401 |
6 Oct 2009 | USD | 2.03 | 2.4266 | 2.01 | 2.3499 | 2.3499 | +0.32 (+15.76%) | 4,771 |
5 Oct 2009 | USD | 2.2 | 2.2 | 1.78 | 2.03 | 2.03 | -0.22 (-9.78%) | 36,728 |
2 Oct 2009 | USD | 2.3 | 2.3 | 2.16 | 2.25 | 2.25 | -0.11 (-4.66%) | 10,320 |
1 Oct 2009 | USD | 2.17 | 2.42 | 2.15 | 2.3599 | 2.3599 | +0.01 (+0.42%) | 10,135 |