Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | USD | 2.48 | 2.51 | 2.3 | 2.37 | 2.37 | -0.15 (-5.95%) | 109,270 |
21 Dec 2009 | USD | 2.61 | 2.62 | 2.5 | 2.52 | 2.52 | -0.11 (-4.18%) | 159,980 |
18 Dec 2009 | USD | 2.3 | 2.63 | 2.25 | 2.63 | 2.63 | +0.33 (+14.35%) | 304,338 |
17 Dec 2009 | USD | 2.31 | 2.31 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 21,710 |
16 Dec 2009 | USD | 2.22 | 2.35 | 2.22 | 2.3 | 2.3 | +0.08 (+3.60%) | 101,510 |
15 Dec 2009 | USD | 2.3 | 2.33 | 2.22 | 2.22 | 2.22 | -0.08 (-3.48%) | 37,150 |
14 Dec 2009 | USD | 2.29 | 2.3 | 2.196 | 2.3 | 2.3 | 0.0 (0.0%) | 102,812 |
11 Dec 2009 | USD | 2.3 | 2.35 | 2.131 | 2.3 | 2.3 | +0.02 (+0.88%) | 204,705 |
10 Dec 2009 | USD | 2.29 | 2.32 | 2.25 | 2.28 | 2.28 | -0.03 (-1.30%) | 87,036 |
9 Dec 2009 | USD | 2.38 | 2.3935 | 2.31 | 2.31 | 2.31 | -0.09 (-3.75%) | 43,950 |
8 Dec 2009 | USD | 2.45 | 2.46 | 2.38 | 2.4 | 2.4 | -0.05 (-2.04%) | 35,215 |
7 Dec 2009 | USD | 2.44 | 2.48 | 2.44 | 2.45 | 2.45 | +0.03 (+1.24%) | 44,682 |
4 Dec 2009 | USD | 2.44 | 2.48 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 112,377 |
3 Dec 2009 | USD | 2.55 | 2.55 | 2.4 | 2.42 | 2.42 | -0.14 (-5.47%) | 114,473 |
2 Dec 2009 | USD | 2.44 | 2.56 | 2.37 | 2.56 | 2.56 | +0.12 (+4.92%) | 42,187 |
1 Dec 2009 | USD | 2.37 | 2.45 | 2.32 | 2.44 | 2.44 | +0.08 (+3.39%) | 96,452 |
30 Nov 2009 | USD | 2.4 | 2.48 | 2.3 | 2.36 | 2.36 | -0.06 (-2.48%) | 79,831 |
27 Nov 2009 | USD | 2.51 | 2.51 | 2.4 | 2.42 | 2.42 | -0.1 (-3.97%) | 33,945 |
26 Nov 2009 | USD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 2.49 | 2.55 | 2.418 | 2.52 | 2.52 | +0.05 (+2.02%) | 78,078 |
24 Nov 2009 | USD | 2.5 | 2.57 | 2.42 | 2.47 | 2.47 | -0.03 (-1.20%) | 96,923 |
23 Nov 2009 | USD | 2.79 | 2.79 | 2.43 | 2.5 | 2.5 | -0.18 (-6.72%) | 180,579 |
20 Nov 2009 | USD | 2.82 | 2.83 | 2.57 | 2.68 | 2.68 | -0.13 (-4.63%) | 111,195 |
19 Nov 2009 | USD | 2.81 | 2.92 | 2.75 | 2.81 | 2.81 | -0.07 (-2.43%) | 54,135 |
18 Nov 2009 | USD | 2.92 | 2.92 | 2.82 | 2.88 | 2.88 | -0.04 (-1.37%) | 78,669 |
17 Nov 2009 | USD | 2.92 | 2.94 | 2.76 | 2.92 | 2.92 | 0.0 (0.0%) | 59,931 |
16 Nov 2009 | USD | 2.84 | 2.99 | 2.8 | 2.92 | 2.92 | +0.11 (+3.91%) | 201,195 |
13 Nov 2009 | USD | 2.74 | 2.88 | 2.7 | 2.81 | 2.81 | +0.09 (+3.31%) | 65,300 |
12 Nov 2009 | USD | 2.87 | 2.95 | 2.7 | 2.72 | 2.72 | -0.13 (-4.56%) | 178,800 |
11 Nov 2009 | USD | 2.8 | 2.93 | 2.8 | 2.85 | 2.85 | +0.05 (+1.79%) | 209,184 |