Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2010 | USD | 3.96 | 4 | 3.9 | 3.92 | 3.92 | -0.12 (-2.97%) | 249,906 |
2 Feb 2010 | USD | 4.01 | 4.05 | 3.95 | 4.04 | 4.04 | +0.1 (+2.54%) | 347,507 |
1 Feb 2010 | USD | 3.92 | 3.97 | 3.91 | 3.94 | 3.94 | +0.09 (+2.34%) | 393,934 |
29 Jan 2010 | USD | 3.87 | 4.09 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 159,100 |
28 Jan 2010 | USD | 4.04 | 4.04 | 3.83 | 3.9 | 3.9 | -0.22 (-5.34%) | 513,107 |
27 Jan 2010 | USD | 4.01 | 4.14 | 4.01 | 4.12 | 4.12 | +0.08 (+1.98%) | 309,392 |
26 Jan 2010 | USD | 4.12 | 4.12 | 4.02 | 4.04 | 4.04 | -0.13 (-3.12%) | 309,451 |
25 Jan 2010 | USD | 4.2 | 4.2 | 4.15 | 4.17 | 4.17 | +0.05 (+1.21%) | 213,204 |
22 Jan 2010 | USD | 4.1 | 4.19 | 4.1 | 4.12 | 4.12 | +0.08 (+1.98%) | 530,346 |
21 Jan 2010 | USD | 4.04 | 4.19 | 4.04 | 4.04 | 4.04 | -0.01 (-0.25%) | 682,482 |
20 Jan 2010 | USD | 4.06 | 4.06 | 3.91 | 4.05 | 4.05 | -0.11 (-2.64%) | 590,851 |
19 Jan 2010 | USD | 4.06 | 4.16 | 4.04 | 4.16 | 4.16 | -0.01 (-0.24%) | 559,447 |
18 Jan 2010 | USD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 4.2 | 4.22 | 4.16 | 4.17 | 4.17 | +0.05 (+1.21%) | 780,928 |
14 Jan 2010 | USD | 4.19 | 4.19 | 4.04 | 4.12 | 4.12 | +0.22 (+5.64%) | 541,176 |
13 Jan 2010 | USD | 3.87 | 3.9 | 3.82 | 3.9 | 3.9 | +0.11 (+2.90%) | 218,520 |
12 Jan 2010 | USD | 3.85 | 3.8695 | 3.7763 | 3.79 | 3.79 | -0.09 (-2.32%) | 3,606,980 |
11 Jan 2010 | USD | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | -0.04 (-1.02%) | 500,064 |
8 Jan 2010 | USD | 3.83 | 3.9299 | 3.83 | 3.92 | 3.92 | +0.06 (+1.55%) | 1,074,467 |
7 Jan 2010 | USD | 3.83 | 3.89 | 3.81 | 3.86 | 3.86 | +0.05 (+1.31%) | 2,304,947 |
6 Jan 2010 | USD | 3.74 | 3.89 | 3.71 | 3.81 | 3.81 | +0.21 (+5.83%) | 2,486,554 |
5 Jan 2010 | USD | 3.62 | 3.66 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 999,273 |
4 Jan 2010 | USD | 3.56 | 3.61 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 1,411,506 |
1 Jan 2010 | USD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 3.67 | 3.67 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 406,365 |
30 Dec 2009 | USD | 3.59 | 3.64 | 3.58 | 3.6 | 3.6 | -0.05 (-1.37%) | 323,761 |
29 Dec 2009 | USD | 3.64 | 3.69 | 3.63 | 3.65 | 3.65 | -0.02 (-0.54%) | 400,664 |
28 Dec 2009 | USD | 3.73 | 3.77 | 3.67 | 3.67 | 3.67 | -0.1 (-2.65%) | 419,402 |
25 Dec 2009 | USD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | -0.08 (-2.08%) | 98,956 |