Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | USD | 3.95 | 4 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 148,917 |
10 Nov 2009 | USD | 3.98 | 3.98 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 122,054 |
9 Nov 2009 | USD | 3.91 | 4 | 3.91 | 3.95 | 3.95 | -0.03 (-0.75%) | 181,411 |
6 Nov 2009 | USD | 3.96 | 3.99 | 3.93 | 3.98 | 3.98 | -0.09 (-2.21%) | 238,166 |
5 Nov 2009 | USD | 4.01 | 4.1 | 3.99 | 4.07 | 4.07 | +0.09 (+2.26%) | 198,883 |
4 Nov 2009 | USD | 3.96 | 4.01 | 3.93 | 3.98 | 3.98 | -0.02 (-0.50%) | 137,584 |
3 Nov 2009 | USD | 4.01 | 4.04 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 201,852 |
2 Nov 2009 | USD | 4.02 | 4.1 | 3.98 | 4.05 | 4.05 | +0.1 (+2.53%) | 467,458 |
30 Oct 2009 | USD | 3.89 | 4.02 | 3.89 | 3.95 | 3.95 | -0.03 (-0.75%) | 390,376 |
29 Oct 2009 | USD | 3.85 | 4.01 | 3.85 | 3.98 | 3.98 | +0.29 (+7.86%) | 517,477 |
28 Oct 2009 | USD | 3.84 | 3.84 | 3.69 | 3.69 | 3.69 | -0.09 (-2.38%) | 481,737 |
27 Oct 2009 | USD | 3.78 | 3.89 | 3.77 | 3.78 | 3.78 | +0.05 (+1.34%) | 3,629,517 |
26 Oct 2009 | USD | 3.79 | 3.83 | 3.7 | 3.73 | 3.73 | -0.05 (-1.32%) | 2,957,620 |
23 Oct 2009 | USD | 3.9 | 3.9 | 3.74 | 3.78 | 3.78 | -0.14 (-3.57%) | 1,154,803 |
22 Oct 2009 | USD | 3.86 | 3.94 | 3.82 | 3.92 | 3.92 | -0.02 (-0.51%) | 746,792 |
21 Oct 2009 | USD | 3.92 | 4 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 318,789 |
20 Oct 2009 | USD | 3.99 | 4.05 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 303,704 |
19 Oct 2009 | USD | 3.97 | 3.99 | 3.86 | 3.93 | 3.93 | +0.13 (+3.42%) | 433,151 |
16 Oct 2009 | USD | 3.84 | 3.84 | 3.74 | 3.8 | 3.8 | -0.07 (-1.81%) | 505,963 |
15 Oct 2009 | USD | 3.94 | 3.94 | 3.87 | 3.87 | 3.87 | -0.17 (-4.21%) | 369,265 |
14 Oct 2009 | USD | 4 | 4.06 | 3.99 | 4.04 | 4.04 | -0.04 (-0.98%) | 388,487 |
13 Oct 2009 | USD | 4.17 | 4.18 | 4.06 | 4.08 | 4.08 | -0.1 (-2.39%) | 330,167 |
12 Oct 2009 | USD | 4.2 | 4.26 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 200,646 |
9 Oct 2009 | USD | 4.13 | 4.1899 | 4.12 | 4.18 | 4.18 | +0.01 (+0.24%) | 163,204 |
8 Oct 2009 | USD | 4.11 | 4.21 | 4.11 | 4.17 | 4.17 | -0.03 (-0.71%) | 112,267 |
7 Oct 2009 | USD | 4.26 | 4.26 | 4.14 | 4.2 | 4.2 | +0.01 (+0.24%) | 291,532 |
6 Oct 2009 | USD | 4.15 | 4.24 | 4.15 | 4.19 | 4.19 | +0.12 (+2.95%) | 324,637 |
5 Oct 2009 | USD | 4.09 | 4.11 | 4 | 4.07 | 4.07 | +0.16 (+4.09%) | 405,356 |
2 Oct 2009 | USD | 3.89 | 3.96 | 3.71 | 3.91 | 3.91 | +0.07 (+1.82%) | 381,927 |
1 Oct 2009 | USD | 3.91 | 3.93 | 3.8 | 3.84 | 3.84 | -0.1 (-2.54%) | 470,582 |