Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2009 | USD | 3.24 | 3.24 | 2.93 | 2.94 | 441 | -0.21 (-6.67%) | 234,000 |
3 Nov 2009 | USD | 3.05 | 3.19 | 2.99 | 3.15 | 472.5 | +0.06 (+1.94%) | 91,600 |
2 Nov 2009 | USD | 3.43 | 3.45 | 2.91 | 3.09 | 463.5 | -0.12 (-3.74%) | 171,000 |
30 Oct 2009 | USD | 3.31 | 3.44 | 3.2 | 3.21 | 481.5 | -0.1 (-3.02%) | 271,200 |
29 Oct 2009 | USD | 3.23 | 3.35 | 3.06 | 3.31 | 496.5 | +0.12 (+3.76%) | 113,400 |
28 Oct 2009 | USD | 2.88 | 3.2 | 2.88 | 3.19 | 478.5 | +0.31 (+10.76%) | 168,200 |
27 Oct 2009 | USD | 3.15 | 3.25 | 2.75 | 2.88 | 432 | -0.27 (-8.57%) | 390,500 |
26 Oct 2009 | USD | 3.45 | 3.47 | 3.15 | 3.15 | 472.5 | -0.22 (-6.53%) | 156,300 |
23 Oct 2009 | USD | 3.47 | 3.47 | 3.06 | 3.37 | 505.5 | +0.02 (+0.60%) | 296,000 |
22 Oct 2009 | USD | 3.83 | 3.83 | 3 | 3.35 | 502.5 | -0.42 (-11.14%) | 571,000 |
21 Oct 2009 | USD | 4.04 | 4.04 | 3.67 | 3.77 | 565.5 | -0.19 (-4.80%) | 222,700 |
20 Oct 2009 | USD | 4 | 4.1 | 3.87 | 3.96 | 594 | +0.03 (+0.76%) | 395,200 |
19 Oct 2009 | USD | 3.72 | 3.95 | 3.7 | 3.93 | 589.5 | +0.23 (+6.22%) | 393,400 |
16 Oct 2009 | USD | 3.65 | 3.7 | 3.3 | 3.7 | 555 | +0.12 (+3.35%) | 308,100 |
15 Oct 2009 | USD | 3.67 | 3.69 | 3.44 | 3.58 | 537 | -0.02 (-0.56%) | 295,800 |
14 Oct 2009 | USD | 3.98 | 4 | 3.35 | 3.6 | 540 | +0.71 (+24.57%) | 1,679,300 |
13 Oct 2009 | USD | 2.91 | 3 | 2.89 | 2.89 | 433.5 | +0.05 (+1.76%) | 161,000 |
12 Oct 2009 | USD | 2.85 | 2.95 | 2.78 | 2.84 | 426 | +0.09 (+3.27%) | 177,600 |
9 Oct 2009 | USD | 2.83 | 2.95 | 2.66 | 2.75 | 412.5 | -0.09 (-3.17%) | 180,800 |
8 Oct 2009 | USD | 3.05 | 3.05 | 2.84 | 2.84 | 426 | -0.12 (-4.05%) | 131,200 |
7 Oct 2009 | USD | 3 | 3.02 | 2.85 | 2.96 | 444 | -0.04 (-1.33%) | 226,600 |
6 Oct 2009 | USD | 2.77 | 3 | 2.72 | 3 | 450 | +0.32 (+11.94%) | 337,800 |
5 Oct 2009 | USD | 2.64 | 2.8 | 2.59 | 2.68 | 402 | +0.13 (+5.10%) | 163,900 |
2 Oct 2009 | USD | 2.45 | 2.62 | 2.35 | 2.55 | 382.5 | -0.03 (-1.16%) | 121,000 |
1 Oct 2009 | USD | 2.75 | 2.8 | 2.5 | 2.58 | 387 | -0.16 (-5.84%) | 200,700 |
30 Sep 2009 | USD | 2.54 | 2.74 | 2.45 | 2.74 | 411 | +0.27 (+10.93%) | 229,900 |
29 Sep 2009 | USD | 2.6 | 2.6 | 2.41 | 2.47 | 370.5 | -0.09 (-3.52%) | 86,100 |
28 Sep 2009 | USD | 2.46 | 2.73 | 2.39 | 2.56 | 384 | +0.17 (+7.11%) | 445,000 |
25 Sep 2009 | USD | 2.16 | 2.6 | 2.12 | 2.39 | 358.5 | +0.28 (+13.27%) | 613,100 |
24 Sep 2009 | USD | 2.01 | 2.14 | 2 | 2.11 | 316.5 | +0.05 (+2.43%) | 101,100 |