Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2009 | USD | 3.94 | 4.04 | 3.92 | 3.96 | 3.96 | +0.08 (+2.06%) | 4,103,776 |
13 Oct 2009 | USD | 3.88 | 4.04 | 3.84 | 3.88 | 3.88 | 0.0 (0.0%) | 7,141,920 |
12 Oct 2009 | USD | 3.64 | 3.9 | 3.64 | 3.88 | 3.88 | +0.28 (+7.78%) | 9,983,353 |
9 Oct 2009 | USD | 3.6 | 3.72 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 7,002,145 |
8 Oct 2009 | USD | 3.72 | 3.74 | 3.5 | 3.6 | 3.6 | -0.1 (-2.70%) | 8,250,202 |
7 Oct 2009 | USD | 3.92 | 3.94 | 3.68 | 3.7 | 3.7 | -0.2 (-5.13%) | 4,599,448 |
6 Oct 2009 | USD | 3.74 | 3.92 | 3.7 | 3.9 | 3.9 | +0.2 (+5.41%) | 5,084,670 |
5 Oct 2009 | USD | 3.82 | 3.82 | 3.6 | 3.7 | 3.7 | -0.12 (-3.14%) | 7,083,171 |
2 Oct 2009 | USD | 3.88 | 3.94 | 3.74 | 3.82 | 3.82 | -0.18 (-4.50%) | 3,423,485 |
1 Oct 2009 | USD | 4.2 | 4.2 | 3.96 | 4 | 4 | -0.18 (-4.31%) | 3,326,240 |
30 Sep 2009 | USD | 4.44 | 4.48 | 4.16 | 4.18 | 4.18 | -0.28 (-6.28%) | 4,612,629 |
29 Sep 2009 | USD | 4.3 | 4.54 | 4.3 | 4.46 | 4.46 | +0.18 (+4.21%) | 4,067,680 |
28 Sep 2009 | USD | 4.26 | 4.32 | 4.22 | 4.28 | 4.28 | 0.0 (0.0%) | 1,388,211 |
25 Sep 2009 | USD | 4.28 | 4.3 | 4.2 | 4.28 | 4.28 | 0.0 (0.0%) | 1,211,261 |
24 Sep 2009 | USD | 4.24 | 4.3 | 4.2 | 4.28 | 4.28 | +0.04 (+0.94%) | 1,215,794 |
23 Sep 2009 | USD | 4.2 | 4.34 | 4.2 | 4.24 | 4.24 | +0.06 (+1.44%) | 2,213,963 |
22 Sep 2009 | USD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
21 Sep 2009 | USD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
18 Sep 2009 | USD | 4.14 | 4.2 | 4.1 | 4.18 | 4.18 | +0.04 (+0.97%) | 1,430,100 |
17 Sep 2009 | USD | 4.2 | 4.2 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 1,114,444 |
16 Sep 2009 | USD | 4.14 | 4.22 | 4.12 | 4.14 | 4.14 | +0.04 (+0.98%) | 1,370,893 |
15 Sep 2009 | USD | 4.22 | 4.32 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 5,615,540 |
14 Sep 2009 | USD | 3.9 | 4.26 | 3.88 | 4.18 | 4.18 | +0.28 (+7.18%) | 7,021,703 |
11 Sep 2009 | USD | 3.7 | 3.9 | 3.7 | 3.9 | 3.9 | +0.22 (+5.98%) | 2,326,234 |
10 Sep 2009 | USD | 3.86 | 3.86 | 3.62 | 3.68 | 3.68 | -0.16 (-4.17%) | 2,016,411 |
9 Sep 2009 | USD | 3.82 | 3.84 | 3.76 | 3.84 | 3.84 | 0.0 (0.0%) | 896,820 |
8 Sep 2009 | USD | 4 | 4 | 3.78 | 3.84 | 3.84 | -0.14 (-3.52%) | 3,165,559 |
7 Sep 2009 | USD | 3.82 | 3.98 | 3.82 | 3.98 | 3.98 | +0.22 (+5.85%) | 2,949,606 |
4 Sep 2009 | USD | 3.6 | 3.8 | 3.6 | 3.76 | 3.76 | +0.16 (+4.44%) | 3,620,345 |
3 Sep 2009 | USD | 3.66 | 3.68 | 3.56 | 3.6 | 3.6 | -0.04 (-1.10%) | 1,615,278 |