Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2009 | USD | 3.88 | 3.95 | 3.8 | 3.91 | 3.91 | +0.15 (+3.99%) | 10,300 |
20 Jul 2009 | USD | 3.63 | 3.77 | 3.52 | 3.76 | 3.76 | +0.03 (+0.80%) | 15,600 |
17 Jul 2009 | USD | 3.51 | 3.75 | 3.51 | 3.73 | 3.73 | +0.16 (+4.48%) | 4,500 |
16 Jul 2009 | USD | 3.45 | 3.593 | 3.43 | 3.57 | 3.57 | +0.16 (+4.69%) | 14,000 |
15 Jul 2009 | USD | 3.31 | 3.44 | 3.25 | 3.41 | 3.41 | +0.1 (+3.02%) | 9,800 |
14 Jul 2009 | USD | 3.31 | 3.31 | 3.22 | 3.31 | 3.31 | +0.05 (+1.53%) | 5,700 |
13 Jul 2009 | USD | 3.19 | 3.384 | 3.19 | 3.26 | 3.26 | -0.03 (-0.91%) | 2,900 |
10 Jul 2009 | USD | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.12 (-3.52%) | 3,600 |
9 Jul 2009 | USD | 3.29 | 3.49 | 3.29 | 3.41 | 3.41 | +0.2 (+6.23%) | 12,700 |
8 Jul 2009 | USD | 3.5 | 3.5 | 3.12 | 3.21 | 3.21 | -0.29 (-8.29%) | 23,700 |
7 Jul 2009 | USD | 3.5 | 3.5 | 3.4 | 3.5 | 3.5 | -0.032 (-0.91%) | 29,000 |
6 Jul 2009 | USD | 3.71 | 3.75 | 3.532 | 3.532 | 3.532 | -0.118 (-3.23%) | 10,200 |
3 Jul 2009 | USD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 3.89 | 3.89 | 3.645 | 3.65 | 3.65 | -0.15 (-3.95%) | 13,900 |
1 Jul 2009 | USD | 3.66 | 3.92 | 3.61 | 3.8 | 3.8 | -0.02 (-0.52%) | 8,300 |
30 Jun 2009 | USD | 4 | 4.11 | 3.82 | 3.82 | 3.82 | -0.21 (-5.21%) | 15,100 |
29 Jun 2009 | USD | 3.9 | 4.1 | 3.79 | 4.03 | 4.03 | +0.04 (+1.00%) | 117,000 |
26 Jun 2009 | USD | 3.4 | 3.99 | 3.4 | 3.99 | 3.99 | +0.58 (+17.01%) | 60,600 |
25 Jun 2009 | USD | 3.69 | 3.69 | 3.33 | 3.41 | 3.41 | -0.398 (-10.45%) | 26,900 |
24 Jun 2009 | USD | 3.63 | 3.82 | 3.6 | 3.808 | 3.808 | +0.268 (+7.57%) | 4,000 |
23 Jun 2009 | USD | 3.55 | 3.62 | 3.54 | 3.54 | 3.54 | -0.07 (-1.94%) | 23,800 |
22 Jun 2009 | USD | 3.68 | 3.68 | 3.6 | 3.61 | 3.61 | -0.09 (-2.43%) | 29,800 |
19 Jun 2009 | USD | 3.55 | 3.8 | 3.55 | 3.7 | 3.7 | +0.04 (+1.09%) | 8,900 |
18 Jun 2009 | USD | 3.7 | 3.76 | 3.66 | 3.66 | 3.66 | -0.02 (-0.54%) | 5,200 |
17 Jun 2009 | USD | 3.76 | 3.76 | 3.55 | 3.68 | 3.68 | -0.07 (-1.87%) | 21,200 |
16 Jun 2009 | USD | 3.75 | 4 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 66,500 |
15 Jun 2009 | USD | 3.69 | 3.75 | 3.65 | 3.75 | 3.75 | +0.11 (+3.02%) | 23,200 |
12 Jun 2009 | USD | 3.7 | 3.75 | 3.6 | 3.64 | 3.64 | -0.11 (-2.93%) | 91,600 |
11 Jun 2009 | USD | 3.68 | 3.75 | 3.65 | 3.75 | 3.75 | +0.096 (+2.63%) | 23,400 |
10 Jun 2009 | USD | 3.5 | 3.703 | 3.5 | 3.654 | 3.654 | +0.162 (+4.64%) | 55,700 |