Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | USD | 3.04 | 3.04 | 2.92 | 2.97 | 445.5 | -0.02 (-0.67%) | 128,400 |
15 Dec 2009 | USD | 3.05 | 3.2 | 2.97 | 2.99 | 448.5 | -0.05 (-1.64%) | 287,400 |
14 Dec 2009 | USD | 3.14 | 3.14 | 2.97 | 3.04 | 456 | -0.05 (-1.62%) | 226,600 |
11 Dec 2009 | USD | 3.13 | 3.13 | 2.95 | 3.09 | 463.5 | +0.07 (+2.32%) | 184,900 |
10 Dec 2009 | USD | 3.18 | 3.18 | 2.95 | 3.02 | 453 | -0.1 (-3.21%) | 188,100 |
9 Dec 2009 | USD | 3.07 | 3.14 | 3.06 | 3.12 | 468 | +0.07 (+2.30%) | 109,400 |
8 Dec 2009 | USD | 3.2 | 3.22 | 3.01 | 3.05 | 457.5 | -0.13 (-4.09%) | 262,900 |
7 Dec 2009 | USD | 3.04 | 3.24 | 2.87 | 3.18 | 477 | +0.22 (+7.43%) | 472,000 |
4 Dec 2009 | USD | 3.25 | 3.25 | 2.9 | 2.96 | 444 | -0.7 (-19.13%) | 2,613,500 |
3 Dec 2009 | USD | 3.68 | 3.71 | 3.59 | 3.66 | 549 | -0.06 (-1.61%) | 52,500 |
2 Dec 2009 | USD | 3.8 | 3.84 | 3.52 | 3.72 | 558 | -0.07 (-1.85%) | 86,700 |
1 Dec 2009 | USD | 3.9 | 3.94 | 3.63 | 3.79 | 568.5 | -0.12 (-3.07%) | 114,700 |
30 Nov 2009 | USD | 3.92 | 3.95 | 3.62 | 3.91 | 586.5 | +0.03 (+0.77%) | 131,300 |
27 Nov 2009 | USD | 3.94 | 4 | 3.72 | 3.88 | 582 | -0.07 (-1.77%) | 137,700 |
26 Nov 2009 | USD | 3.95 | 3.95 | 3.95 | 3.95 | 592.5 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 3.67 | 3.95 | 3.66 | 3.95 | 592.5 | +0.28 (+7.63%) | 170,000 |
24 Nov 2009 | USD | 3.45 | 3.69 | 3.4 | 3.67 | 550.5 | +0.14 (+3.97%) | 162,000 |
23 Nov 2009 | USD | 3.6 | 3.75 | 3.36 | 3.53 | 529.5 | -0.07 (-1.94%) | 154,900 |
20 Nov 2009 | USD | 3.39 | 3.68 | 3.33 | 3.6 | 540 | +0.16 (+4.65%) | 277,800 |
19 Nov 2009 | USD | 3.63 | 3.63 | 3.31 | 3.44 | 516 | -0.03 (-0.86%) | 116,800 |
18 Nov 2009 | USD | 3.6 | 3.7 | 3.32 | 3.47 | 520.5 | -0.13 (-3.61%) | 161,400 |
17 Nov 2009 | USD | 3.39 | 3.63 | 3.35 | 3.6 | 540 | +0.15 (+4.35%) | 91,200 |
16 Nov 2009 | USD | 3.6 | 3.68 | 3.4 | 3.45 | 517.5 | -0.14 (-3.90%) | 181,200 |
13 Nov 2009 | USD | 3.55 | 3.65 | 3.28 | 3.59 | 538.5 | -0.01 (-0.28%) | 189,900 |
12 Nov 2009 | USD | 3.7 | 3.74 | 3.52 | 3.6 | 540 | -0.14 (-3.74%) | 147,900 |
11 Nov 2009 | USD | 3.87 | 3.87 | 3.59 | 3.74 | 561 | -0.05 (-1.32%) | 136,100 |
10 Nov 2009 | USD | 3.8 | 3.95 | 3.7 | 3.79 | 568.5 | +0.04 (+1.07%) | 335,700 |
9 Nov 2009 | USD | 3.6 | 3.82 | 3.45 | 3.75 | 562.5 | +0.31 (+9.01%) | 587,400 |
6 Nov 2009 | USD | 3.36 | 3.6 | 3.2 | 3.44 | 516 | +0.37 (+12.05%) | 682,500 |
5 Nov 2009 | USD | 3 | 3.14 | 3 | 3.07 | 460.5 | +0.13 (+4.42%) | 103,700 |