Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2009 | USD | 3.7 | 3.74 | 3.56 | 3.64 | 3.64 | -0.14 (-3.70%) | 3,338,001 |
1 Sep 2009 | USD | 3.8 | 3.88 | 3.7 | 3.78 | 3.78 | +0.02 (+0.53%) | 3,431,036 |
31 Aug 2009 | USD | 3.64 | 3.94 | 3.58 | 3.76 | 3.76 | +0.1 (+2.73%) | 7,210,513 |
28 Aug 2009 | USD | 3.5 | 3.7 | 3.5 | 3.66 | 3.66 | +0.2 (+5.78%) | 3,905,624 |
27 Aug 2009 | USD | 3.28 | 3.46 | 3.26 | 3.46 | 3.46 | +0.16 (+4.85%) | 5,717,727 |
26 Aug 2009 | USD | 3.28 | 3.34 | 3.22 | 3.3 | 3.3 | +0.04 (+1.23%) | 4,525,109 |
25 Aug 2009 | USD | 3.24 | 3.28 | 3.2 | 3.26 | 3.26 | +0.02 (+0.62%) | 2,452,616 |
24 Aug 2009 | USD | 3.22 | 3.32 | 3.2 | 3.24 | 3.24 | +0.06 (+1.89%) | 4,260,923 |
21 Aug 2009 | USD | 3.1 | 3.22 | 3.1 | 3.18 | 3.18 | +0.08 (+2.58%) | 6,932,359 |
20 Aug 2009 | USD | 3.08 | 3.16 | 3.08 | 3.1 | 3.1 | +0.06 (+1.97%) | 5,325,771 |
19 Aug 2009 | USD | 3 | 3.08 | 2.98 | 3.04 | 3.04 | +0.04 (+1.33%) | 3,306,256 |
18 Aug 2009 | USD | 3.02 | 3.04 | 2.98 | 3 | 3 | 0.0 (0.0%) | 2,037,491 |
17 Aug 2009 | USD | 2.94 | 3.02 | 2.9 | 3 | 3 | +0.02 (+0.67%) | 2,790,672 |
14 Aug 2009 | USD | 3.02 | 3.04 | 2.94 | 2.98 | 2.98 | -0.02 (-0.67%) | 2,712,062 |
13 Aug 2009 | USD | 3.02 | 3.12 | 2.96 | 3 | 3 | +0.02 (+0.67%) | 9,834,872 |
12 Aug 2009 | USD | 2.84 | 2.98 | 2.82 | 2.98 | 2.98 | +0.08 (+2.76%) | 9,754,171 |
11 Aug 2009 | USD | 3.32 | 3.32 | 2.84 | 2.9 | 2.9 | -0.44 (-13.17%) | 12,977,940 |
10 Aug 2009 | USD | 3.34 | 3.46 | 3.26 | 3.34 | 3.34 | +0.04 (+1.21%) | 4,923,306 |
7 Aug 2009 | USD | 3.22 | 3.34 | 3.16 | 3.3 | 3.3 | +0.06 (+1.85%) | 1,634,299 |
6 Aug 2009 | USD | 3.26 | 3.26 | 3.1 | 3.24 | 3.24 | +0.02 (+0.62%) | 2,626,211 |
5 Aug 2009 | USD | 3.18 | 3.34 | 3.16 | 3.22 | 3.22 | +0.06 (+1.90%) | 4,483,348 |
4 Aug 2009 | USD | 3.22 | 3.28 | 3.14 | 3.16 | 3.16 | -0.06 (-1.86%) | 2,852,113 |
3 Aug 2009 | USD | 3.1 | 3.26 | 3.08 | 3.22 | 3.22 | +0.14 (+4.55%) | 6,466,398 |
31 Jul 2009 | USD | 3.08 | 3.18 | 3.02 | 3.08 | 3.08 | +0.02 (+0.65%) | 7,372,168 |
30 Jul 2009 | USD | 2.84 | 3.08 | 2.82 | 3.06 | 3.06 | +0.24 (+8.51%) | 8,517,309 |
29 Jul 2009 | USD | 2.84 | 2.84 | 2.8 | 2.82 | 2.82 | -0.04 (-1.40%) | 516,555 |
28 Jul 2009 | USD | 2.88 | 2.88 | 2.78 | 2.86 | 2.86 | -0.02 (-0.69%) | 1,135,718 |
27 Jul 2009 | USD | 2.9 | 2.94 | 2.82 | 2.88 | 2.88 | +0.02 (+0.70%) | 3,884,312 |
24 Jul 2009 | USD | 2.8 | 2.88 | 2.8 | 2.86 | 2.86 | +0.06 (+2.14%) | 3,832,572 |
23 Jul 2009 | USD | 2.8 | 2.8 | 2.74 | 2.8 | 2.8 | +0.02 (+0.72%) | 1,862,123 |