Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | USD | 2.99 | 3.3 | 2.99 | 3.14 | 109.9 | +0.14 (+4.67%) | 4,595 |
11 Aug 2009 | USD | 2.95 | 3.1 | 2.95 | 3 | 105 | +0.05 (+1.69%) | 4,006 |
10 Aug 2009 | USD | 3.03 | 3.19 | 2.87 | 2.95 | 103.25 | -0.08 (-2.64%) | 4,682 |
7 Aug 2009 | USD | 2.8 | 3.06 | 2.5701 | 3.03 | 106.05 | +0.31 (+11.40%) | 6,348 |
6 Aug 2009 | USD | 2.88 | 2.89 | 2.67 | 2.72 | 95.2 | -0.03 (-1.09%) | 3,120 |
5 Aug 2009 | USD | 2.71 | 2.8 | 2.61 | 2.75 | 96.25 | +0.04 (+1.48%) | 2,322 |
4 Aug 2009 | USD | 2.7 | 2.8 | 2.59 | 2.71 | 94.85 | +0.01 (+0.37%) | 2,206 |
3 Aug 2009 | USD | 2.66 | 2.8 | 2.65 | 2.7 | 94.5 | +0.07 (+2.66%) | 3,938 |
31 Jul 2009 | USD | 2.64 | 2.67 | 2.61 | 2.63 | 92.05 | -0.02 (-0.75%) | 2,440 |
30 Jul 2009 | USD | 2.52 | 2.72 | 2.52 | 2.65 | 92.75 | +0.17 (+6.85%) | 3,946 |
29 Jul 2009 | USD | 2.57 | 2.71 | 2.48 | 2.48 | 86.8 | -0.08 (-3.13%) | 3,328 |
28 Jul 2009 | USD | 2.5 | 2.6 | 2.5 | 2.56 | 89.6 | +0.08 (+3.23%) | 2,509 |
27 Jul 2009 | USD | 2.5 | 2.5 | 2.32 | 2.48 | 86.8 | -0.02 (-0.80%) | 1,655 |
24 Jul 2009 | USD | 2.4 | 2.5 | 2.36 | 2.5 | 87.5 | +0.09 (+3.73%) | 1,347 |
23 Jul 2009 | USD | 2.43 | 2.51 | 2.39 | 2.41 | 84.35 | -0.03 (-1.23%) | 3,252 |
22 Jul 2009 | USD | 2.35 | 2.46 | 2.34 | 2.44 | 85.4 | +0.05 (+2.09%) | 2,240 |
21 Jul 2009 | USD | 2.36 | 2.43 | 2.32 | 2.39 | 83.65 | +0.05 (+2.14%) | 2,324 |
20 Jul 2009 | USD | 2.3 | 2.37 | 2.3 | 2.34 | 81.9 | +0.02 (+0.86%) | 1,006 |
17 Jul 2009 | USD | 2.37 | 2.37 | 2.3 | 2.32 | 81.2 | -0.04 (-1.69%) | 1,753 |
16 Jul 2009 | USD | 2.29 | 2.4 | 2.24 | 2.36 | 82.6 | +0.01 (+0.43%) | 2,264 |
15 Jul 2009 | USD | 2.32 | 2.4 | 2.27 | 2.35 | 82.25 | +0.04 (+1.73%) | 1,506 |
14 Jul 2009 | USD | 2.33 | 2.34 | 2.2799 | 2.31 | 80.85 | -0.02 (-0.86%) | 932 |
13 Jul 2009 | USD | 2.31 | 2.33 | 2.29 | 2.33 | 81.55 | +0.02 (+0.87%) | 1,725 |
10 Jul 2009 | USD | 2.13 | 2.33 | 2.11 | 2.31 | 80.85 | +0.08 (+3.59%) | 2,325 |
9 Jul 2009 | USD | 2.25 | 2.35 | 2.23 | 2.23 | 78.05 | -0.02 (-0.89%) | 1,479 |
8 Jul 2009 | USD | 2.27 | 2.29 | 2.2 | 2.25 | 78.75 | -0.01 (-0.44%) | 1,627 |
7 Jul 2009 | USD | 2.31 | 2.31 | 2.2 | 2.26 | 79.1 | -0.05 (-2.16%) | 2,340 |
6 Jul 2009 | USD | 2.25 | 2.33 | 2.25 | 2.31 | 80.85 | +0.02 (+0.87%) | 1,926 |
3 Jul 2009 | USD | 2.29 | 2.29 | 2.29 | 2.29 | 80.15 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 2.31 | 2.35 | 2.28 | 2.29 | 80.15 | -0.09 (-3.78%) | 1,864 |