Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 3.33 | 3.3699 | 3.11 | 3.19 | 239.25 | -0.13 (-3.92%) | 515,318 |
7 Jul 2009 | USD | 3.35 | 3.39 | 3.28 | 3.32 | 249 | -0.05 (-1.48%) | 302,042 |
6 Jul 2009 | USD | 3.49 | 3.5 | 3.26 | 3.37 | 252.75 | -0.22 (-6.13%) | 537,316 |
3 Jul 2009 | USD | 3.59 | 3.59 | 3.59 | 3.59 | 269.25 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 3.7 | 3.72 | 3.49 | 3.59 | 269.25 | -0.16 (-4.27%) | 366,545 |
1 Jul 2009 | USD | 3.77 | 3.81 | 3.7 | 3.75 | 281.25 | +0.08 (+2.18%) | 736,352 |
30 Jun 2009 | USD | 3.71 | 3.76 | 3.621 | 3.67 | 275.25 | -0.04 (-1.08%) | 165,491 |
29 Jun 2009 | USD | 3.71 | 3.8 | 3.66 | 3.71 | 278.25 | -0.01 (-0.27%) | 329,284 |
26 Jun 2009 | USD | 3.81 | 3.8283 | 3.65 | 3.72 | 279 | -0.01 (-0.27%) | 295,652 |
25 Jun 2009 | USD | 3.69 | 3.735 | 3.54 | 3.73 | 279.75 | +0.085 (+2.33%) | 426,153 |
24 Jun 2009 | USD | 3.63 | 3.85 | 3.55 | 3.645 | 273.375 | -0.005 (-0.14%) | 481,161 |
23 Jun 2009 | USD | 3.51 | 3.7 | 3.43 | 3.65 | 273.75 | +0.14 (+3.99%) | 516,201 |
22 Jun 2009 | USD | 3.99 | 4 | 3.51 | 3.51 | 263.25 | -0.48 (-12.03%) | 633,251 |
19 Jun 2009 | USD | 4 | 4.13 | 3.98 | 3.99 | 299.25 | -0.04 (-0.99%) | 291,058 |
18 Jun 2009 | USD | 4.15 | 4.19 | 3.96 | 4.03 | 302.25 | -0.06 (-1.47%) | 484,644 |
17 Jun 2009 | USD | 4.39 | 4.4 | 3.59 | 4.09 | 306.75 | -0.32 (-7.26%) | 1,163,821 |
16 Jun 2009 | USD | 4.4 | 4.58 | 4.38 | 4.41 | 330.75 | 0.0 (0.0%) | 746,069 |
15 Jun 2009 | USD | 4.51 | 4.54 | 4.35 | 4.41 | 330.75 | -0.28 (-5.97%) | 777,535 |
12 Jun 2009 | USD | 4.8 | 4.8 | 4.54 | 4.69 | 351.75 | -0.1 (-2.09%) | 553,187 |
11 Jun 2009 | USD | 4.87 | 4.8825 | 4.75 | 4.79 | 359.25 | -0.11 (-2.24%) | 385,535 |
10 Jun 2009 | USD | 4.98 | 4.99 | 4.77 | 4.9 | 367.5 | +0.04 (+0.82%) | 968,639 |
9 Jun 2009 | USD | 4.61 | 4.87 | 4.6 | 4.86 | 364.5 | +0.26 (+5.65%) | 759,075 |
8 Jun 2009 | USD | 4.9 | 4.92 | 4.51 | 4.6 | 345 | -0.36 (-7.26%) | 975,805 |
5 Jun 2009 | USD | 4.96 | 5.04 | 4.8 | 4.96 | 372 | +0.03 (+0.61%) | 797,339 |
4 Jun 2009 | USD | 5 | 5.12 | 4.9 | 4.93 | 369.75 | -0.05 (-1.00%) | 866,518 |
3 Jun 2009 | USD | 5.24 | 5.24 | 4.85 | 4.98 | 373.5 | -0.17 (-3.30%) | 873,116 |
2 Jun 2009 | USD | 5.2 | 5.3 | 5.07 | 5.15 | 386.25 | +0.06 (+1.18%) | 1,498,888 |
1 Jun 2009 | USD | 5.1 | 5.1 | 4.95 | 5.09 | 381.75 | +0.22 (+4.52%) | 1,017,398 |
29 May 2009 | USD | 5.12 | 5.14 | 4.82 | 4.87 | 365.25 | -0.21 (-4.13%) | 1,114,743 |
28 May 2009 | USD | 5.2 | 5.3 | 4.4 | 5.08 | 381 | -0.29 (-5.40%) | 2,779,500 |