Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | USD | 3.42 | 3.4436 | 3.25 | 3.25 | 1.3 | -0.22 (-6.34%) | 3,000 |
30 Jun 2009 | USD | 3.357 | 3.47 | 3.32 | 3.47 | 1.388 | +0.07 (+2.06%) | 6,893 |
29 Jun 2009 | USD | 3.4 | 3.4 | 3.4 | 3.4 | 1.36 | 0.0 (0.0%) | 0 |
26 Jun 2009 | USD | 3.66 | 3.66 | 3.4 | 3.4 | 1.36 | -0.25 (-6.85%) | 24,438 |
25 Jun 2009 | USD | 3.69 | 3.6902 | 3.65 | 3.65 | 1.46 | -0.05 (-1.35%) | 6,643 |
24 Jun 2009 | USD | 3.6 | 3.7 | 3.6 | 3.7 | 1.48 | +0.193 (+5.52%) | 4,400 |
23 Jun 2009 | USD | 3.4 | 3.59 | 3.4 | 3.5066 | 1.4026 | +0.157 (+4.67%) | 9,875 |
22 Jun 2009 | USD | 3.4 | 3.45 | 3.35 | 3.35 | 1.34 | 0.0 (0.0%) | 5,250 |
19 Jun 2009 | USD | 3.05 | 3.35 | 3.05 | 3.35 | 1.34 | +0.352 (+11.73%) | 12,575 |
18 Jun 2009 | USD | 2.85 | 3 | 2.8 | 2.9984 | 1.1994 | +0.098 (+3.39%) | 16,665 |
17 Jun 2009 | USD | 3.08 | 3.08 | 2.9 | 2.9 | 1.16 | -0.14 (-4.61%) | 4,920 |
16 Jun 2009 | USD | 3.13 | 3.13 | 3.04 | 3.04 | 1.216 | -0.06 (-1.94%) | 1,125 |
15 Jun 2009 | USD | 3.25 | 3.25 | 3.1 | 3.1 | 1.24 | -0.15 (-4.62%) | 8,125 |
12 Jun 2009 | USD | 3.62 | 3.62 | 3.25 | 3.25 | 1.3 | -0.4 (-10.96%) | 30,318 |
11 Jun 2009 | USD | 3.67 | 3.67 | 3.6 | 3.65 | 1.46 | -0.03 (-0.82%) | 7,500 |
10 Jun 2009 | USD | 3.67 | 3.7 | 3.67 | 3.68 | 1.472 | +0.03 (+0.82%) | 4,290 |
9 Jun 2009 | USD | 3.52 | 3.65 | 3.5 | 3.65 | 1.46 | +0.15 (+4.29%) | 19,235 |
8 Jun 2009 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 1.4 | +0.05 (+1.45%) | 2,250 |
5 Jun 2009 | USD | 3.56 | 3.56 | 3.45 | 3.45 | 1.38 | -0.13 (-3.63%) | 5,970 |
4 Jun 2009 | USD | 3.67 | 3.67 | 3.55 | 3.58 | 1.432 | -0.08 (-2.19%) | 7,000 |
3 Jun 2009 | USD | 3.8 | 3.8494 | 3.66 | 3.66 | 1.464 | -0.14 (-3.68%) | 29,813 |
2 Jun 2009 | USD | 3.74 | 3.85 | 3.7104 | 3.8 | 1.52 | +0.1 (+2.70%) | 69,695 |
1 Jun 2009 | USD | 3.55 | 3.81 | 3.55 | 3.7002 | 1.4801 | +0.2 (+5.72%) | 26,503 |
29 May 2009 | USD | 3.42 | 3.5 | 3.36 | 3.5 | 1.4 | +0.063 (+1.84%) | 25,750 |
28 May 2009 | USD | 3.27 | 3.44 | 3.27 | 3.4368 | 1.3747 | +0.187 (+5.75%) | 29,353 |
27 May 2009 | USD | 3.2 | 3.25 | 3.2 | 3.25 | 1.3 | +0.08 (+2.53%) | 12,828 |
26 May 2009 | USD | 3.15 | 3.1698 | 3.15 | 3.1698 | 1.2679 | +0.08 (+2.58%) | 500 |
25 May 2009 | USD | 3.09 | 3.09 | 3.09 | 3.09 | 1.236 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 3.09 | 3.09 | 3.09 | 3.09 | 1.236 | 0.0 (0.0%) | 0 |
21 May 2009 | USD | 3.19 | 3.2102 | 3.09 | 3.09 | 1.236 | -0.06 (-1.90%) | 9,070 |