Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | USD | 3.19 | 3.25 | 3.11 | 3.23 | 242.25 | +0.1 (+3.19%) | 995,613 |
10 Nov 2009 | USD | 3.23 | 3.23 | 3.08 | 3.13 | 234.75 | -0.1 (-3.10%) | 384,591 |
9 Nov 2009 | USD | 3.2 | 3.25 | 3.15 | 3.23 | 242.25 | 0.0 (0.0%) | 463,509 |
6 Nov 2009 | USD | 3.17 | 3.23 | 3.081 | 3.23 | 242.25 | -0.01 (-0.31%) | 132,942 |
5 Nov 2009 | USD | 3.09 | 3.25 | 3.07 | 3.24 | 243 | +0.15 (+4.85%) | 352,917 |
4 Nov 2009 | USD | 3.2 | 3.2 | 3.07 | 3.09 | 231.75 | -0.03 (-0.96%) | 229,082 |
3 Nov 2009 | USD | 3.04 | 3.12 | 2.98 | 3.12 | 234 | +0.07 (+2.30%) | 246,308 |
2 Nov 2009 | USD | 3.08 | 3.1 | 2.97 | 3.05 | 228.75 | 0.0 (0.0%) | 226,295 |
30 Oct 2009 | USD | 3.18 | 3.18 | 2.97 | 3.05 | 228.75 | -0.14 (-4.39%) | 416,705 |
29 Oct 2009 | USD | 3.05 | 3.21 | 3.05 | 3.19 | 239.25 | +0.19 (+6.33%) | 477,778 |
28 Oct 2009 | USD | 3.28 | 3.28 | 2.93 | 3 | 225 | -0.26 (-7.98%) | 833,894 |
27 Oct 2009 | USD | 3.44 | 3.44 | 3.2 | 3.26 | 244.5 | +0.02 (+0.62%) | 482,068 |
26 Oct 2009 | USD | 3.41 | 3.41 | 3.21 | 3.24 | 243 | -0.07 (-2.11%) | 379,256 |
23 Oct 2009 | USD | 3.43 | 3.45 | 3.3 | 3.31 | 248.25 | -0.09 (-2.65%) | 375,045 |
22 Oct 2009 | USD | 3.39 | 3.43 | 3.35 | 3.4 | 255 | +0.03 (+0.89%) | 230,439 |
21 Oct 2009 | USD | 3.35 | 3.5 | 3.35 | 3.37 | 252.75 | -0.03 (-0.88%) | 385,949 |
20 Oct 2009 | USD | 3.41 | 3.5 | 3.37 | 3.4 | 255 | -0.01 (-0.29%) | 528,463 |
19 Oct 2009 | USD | 3.41 | 3.48 | 3.35 | 3.41 | 255.75 | -0.03 (-0.87%) | 390,982 |
16 Oct 2009 | USD | 3.49 | 3.49 | 3.39 | 3.44 | 258 | -0.08 (-2.27%) | 311,443 |
15 Oct 2009 | USD | 3.55 | 3.55 | 3.44 | 3.52 | 264 | -0.04 (-1.12%) | 455,395 |
14 Oct 2009 | USD | 3.59 | 3.602 | 3.54 | 3.56 | 267 | 0.0 (0.0%) | 291,113 |
13 Oct 2009 | USD | 3.56 | 3.61 | 3.51 | 3.56 | 267 | -0.01 (-0.28%) | 326,276 |
12 Oct 2009 | USD | 3.63 | 3.63 | 3.51 | 3.57 | 267.75 | -0.02 (-0.56%) | 189,118 |
9 Oct 2009 | USD | 3.6 | 3.63 | 3.5 | 3.59 | 269.25 | -0.06 (-1.64%) | 782,655 |
8 Oct 2009 | USD | 3.56 | 3.7 | 3.56 | 3.65 | 273.75 | +0.12 (+3.40%) | 498,468 |
7 Oct 2009 | USD | 3.51 | 3.56 | 3.46 | 3.53 | 264.75 | +0.04 (+1.15%) | 142,234 |
6 Oct 2009 | USD | 3.49 | 3.58 | 3.45 | 3.49 | 261.75 | +0.01 (+0.29%) | 257,395 |
5 Oct 2009 | USD | 3.4 | 3.48 | 3.36 | 3.48 | 261 | +0.09 (+2.65%) | 414,028 |
2 Oct 2009 | USD | 3.41 | 3.41 | 3.35 | 3.39 | 254.25 | -0.04 (-1.17%) | 502,057 |
1 Oct 2009 | USD | 3.54 | 3.59 | 3.42 | 3.43 | 257.25 | -0.05 (-1.44%) | 417,735 |