Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | USD | 4.65 | 4.99 | 4.65 | 4.83 | 3.8486 | +0.23 (+5%) | 63,962 |
17 Aug 2009 | USD | 4.75 | 4.79 | 4.51 | 4.6 | 3.6653 | -0.27 (-5.54%) | 48,523 |
14 Aug 2009 | USD | 5.36 | 5.36 | 4.87 | 4.87 | 3.8805 | -0.45 (-8.46%) | 52,652 |
13 Aug 2009 | USD | 5.2 | 5.33 | 5.12 | 5.32 | 4.239 | +0.13 (+2.50%) | 41,763 |
12 Aug 2009 | USD | 4.99 | 5.24 | 4.99 | 5.19 | 4.1355 | +0.21 (+4.22%) | 68,250 |
11 Aug 2009 | USD | 5.03 | 5.08 | 4.85 | 4.98 | 3.9681 | -0.07 (-1.39%) | 29,863 |
10 Aug 2009 | USD | 4.92 | 5.06 | 4.72 | 5.05 | 4.0239 | +0.07 (+1.41%) | 78,698 |
7 Aug 2009 | USD | 4.8 | 5.09 | 4.25 | 4.98 | 3.9681 | +0.29 (+6.18%) | 1,316,112 |
6 Aug 2009 | USD | 4.8 | 4.85 | 4.67 | 4.69 | 3.7371 | -0.14 (-2.90%) | 55,722 |
5 Aug 2009 | USD | 4.79 | 4.85 | 4.53 | 4.83 | 3.8486 | +0.13 (+2.77%) | 97,526 |
4 Aug 2009 | USD | 4.58 | 4.94 | 4.54 | 4.7 | 3.745 | +0.16 (+3.52%) | 89,138 |
3 Aug 2009 | USD | 4.4 | 4.54 | 4.37 | 4.54 | 3.6175 | +0.2 (+4.61%) | 44,319 |
31 Jul 2009 | USD | 4.26 | 4.42 | 4.26 | 4.34 | 3.4582 | +0.07 (+1.64%) | 68,071 |
30 Jul 2009 | USD | 4.09 | 4.28 | 4.05 | 4.27 | 3.4024 | +0.26 (+6.48%) | 33,665 |
29 Jul 2009 | USD | 4.01 | 4.1 | 3.97 | 4.01 | 3.1952 | -0.03 (-0.74%) | 15,132 |
28 Jul 2009 | USD | 4.01 | 4.07 | 3.94 | 4.04 | 3.2191 | -0.09 (-2.18%) | 28,003 |
27 Jul 2009 | USD | 4.12 | 4.25 | 3.96 | 4.13 | 3.2908 | +0.01 (+0.24%) | 40,413 |
24 Jul 2009 | USD | 3.98 | 4.14 | 3.85 | 4.12 | 3.2829 | +0.11 (+2.74%) | 55,598 |
23 Jul 2009 | USD | 3.91 | 4.02 | 3.87 | 4.01 | 3.1952 | +0.08 (+2.04%) | 64,320 |
22 Jul 2009 | USD | 3.84 | 3.93 | 3.79 | 3.93 | 3.1315 | +0.08 (+2.08%) | 55,600 |
21 Jul 2009 | USD | 3.69 | 3.85 | 3.69 | 3.85 | 3.0677 | +0.2 (+5.48%) | 76,994 |
20 Jul 2009 | USD | 3.58 | 3.69 | 3.46 | 3.65 | 2.9084 | +0.2 (+5.80%) | 75,973 |
17 Jul 2009 | USD | 3.42 | 3.47 | 3.37 | 3.45 | 2.749 | +0.1 (+2.99%) | 32,400 |
16 Jul 2009 | USD | 3.49 | 3.49 | 3.26 | 3.35 | 2.6693 | -0.15 (-4.29%) | 22,890 |
15 Jul 2009 | USD | 3.4 | 3.55 | 3.38 | 3.5 | 2.7888 | +0.23 (+7.03%) | 125,040 |
14 Jul 2009 | USD | 3.41 | 3.45 | 3.11 | 3.27 | 2.6056 | -0.19 (-5.49%) | 42,877 |
13 Jul 2009 | USD | 3.26 | 3.46 | 3.21 | 3.46 | 2.757 | +0.21 (+6.46%) | 43,350 |
10 Jul 2009 | USD | 3.02 | 3.25 | 2.91 | 3.25 | 2.5896 | +0.17 (+5.52%) | 85,965 |
9 Jul 2009 | USD | 2.92 | 3.2 | 2.85 | 3.08 | 2.4542 | +0.24 (+8.45%) | 20,402 |
8 Jul 2009 | USD | 3.19 | 3.22 | 2.75 | 2.84 | 2.2629 | -0.33 (-10.41%) | 79,482 |