Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2009 | USD | 2.85 | 2.85 | 2.75 | 2.8 | 2.8 | -0.01 (-0.36%) | 121,234 |
9 Nov 2009 | USD | 2.99 | 3.05 | 2.69 | 2.81 | 2.81 | -0.14 (-4.75%) | 146,297 |
6 Nov 2009 | USD | 2.84 | 3.03 | 2.76 | 2.95 | 2.95 | +0.05 (+1.72%) | 116,335 |
5 Nov 2009 | USD | 2.6 | 2.92 | 2.6 | 2.9 | 2.9 | +0.28 (+10.69%) | 184,917 |
4 Nov 2009 | USD | 2.78 | 3.05 | 2.54 | 2.62 | 2.62 | -0.05 (-1.87%) | 465,088 |
3 Nov 2009 | USD | 2.17 | 2.76 | 2.17 | 2.67 | 2.67 | +0.45 (+20.27%) | 520,360 |
2 Nov 2009 | USD | 2.4 | 2.4792 | 2.1 | 2.22 | 2.22 | -0.13 (-5.53%) | 421,623 |
30 Oct 2009 | USD | 2.5 | 2.74 | 2.26 | 2.35 | 2.35 | -0.06 (-2.49%) | 594,666 |
29 Oct 2009 | USD | 2.77 | 2.95 | 2.38 | 2.41 | 2.41 | -0.38 (-13.62%) | 873,947 |
28 Oct 2009 | USD | 3.03 | 3.07 | 2.71 | 2.79 | 2.79 | -0.25 (-8.22%) | 372,392 |
27 Oct 2009 | USD | 3.06 | 3.36 | 3.01 | 3.04 | 3.04 | -0.06 (-1.94%) | 236,286 |
26 Oct 2009 | USD | 3.26 | 3.26 | 3 | 3.1 | 3.1 | -0.16 (-4.91%) | 169,497 |
23 Oct 2009 | USD | 3.32 | 3.36 | 3.23 | 3.26 | 3.26 | -0.05 (-1.51%) | 79,151 |
22 Oct 2009 | USD | 3.26 | 3.34 | 3.2 | 3.31 | 3.31 | +0.03 (+0.91%) | 76,682 |
21 Oct 2009 | USD | 3.32 | 3.38 | 3.27 | 3.28 | 3.28 | -0.05 (-1.50%) | 53,491 |
20 Oct 2009 | USD | 3.38 | 3.39 | 3.3 | 3.33 | 3.33 | -0.04 (-1.19%) | 69,390 |
19 Oct 2009 | USD | 3.44 | 3.4799 | 3.31 | 3.37 | 3.37 | -0.06 (-1.75%) | 133,624 |
16 Oct 2009 | USD | 3.39 | 3.43 | 3.34 | 3.43 | 3.43 | 0.0 (0.0%) | 48,546 |
15 Oct 2009 | USD | 3.48 | 3.49 | 3.31 | 3.43 | 3.43 | -0.05 (-1.44%) | 99,489 |
14 Oct 2009 | USD | 3.5 | 3.5 | 3.38 | 3.48 | 3.48 | +0.1 (+2.96%) | 184,214 |
13 Oct 2009 | USD | 3.49 | 3.5 | 3.31 | 3.38 | 3.38 | -0.11 (-3.15%) | 144,278 |
12 Oct 2009 | USD | 3.25 | 3.5 | 3.22 | 3.49 | 3.49 | +0.24 (+7.38%) | 230,632 |
9 Oct 2009 | USD | 3.14 | 3.25 | 3.1284 | 3.25 | 3.25 | +0.1 (+3.17%) | 189,098 |
8 Oct 2009 | USD | 3.1 | 3.2 | 3.04 | 3.15 | 3.15 | +0.11 (+3.62%) | 128,142 |
7 Oct 2009 | USD | 3.04 | 3.07 | 2.91 | 3.04 | 3.04 | 0.0 (0.0%) | 56,623 |
6 Oct 2009 | USD | 3.15 | 3.29 | 2.98 | 3.04 | 3.04 | -0.06 (-1.94%) | 207,637 |
5 Oct 2009 | USD | 2.95 | 3.12 | 2.89 | 3.1 | 3.1 | +0.19 (+6.53%) | 108,997 |
2 Oct 2009 | USD | 2.86 | 2.94 | 2.7 | 2.91 | 2.91 | -0.05 (-1.69%) | 161,287 |
1 Oct 2009 | USD | 3.03 | 3.03 | 2.91 | 2.96 | 2.96 | -0.03 (-1.00%) | 162,716 |
30 Sep 2009 | USD | 3.17 | 3.2 | 2.96 | 2.99 | 2.99 | -0.13 (-4.17%) | 267,362 |