Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2009 | USD | 2.97 | 3.18 | 2.91 | 3.12 | 3.12 | +0.23 (+7.96%) | 500,762 |
28 Sep 2009 | USD | 3.01 | 3.1831 | 2.76 | 2.89 | 2.89 | -0.11 (-3.67%) | 389,793 |
25 Sep 2009 | USD | 2.99 | 3.1599 | 2.7909 | 3 | 3 | 0.0 (0.0%) | 312,453 |
24 Sep 2009 | USD | 3.54 | 3.54 | 2.76 | 3 | 3 | -0.42 (-12.28%) | 635,458 |
23 Sep 2009 | USD | 3.58 | 3.64 | 3.35 | 3.42 | 3.42 | -0.23 (-6.30%) | 272,710 |
22 Sep 2009 | USD | 3.73 | 3.73 | 3.6 | 3.65 | 3.65 | -0.04 (-1.08%) | 99,179 |
21 Sep 2009 | USD | 3.69 | 3.71 | 3.5201 | 3.69 | 3.69 | 0.0 (0.0%) | 245,893 |
18 Sep 2009 | USD | 3.6 | 3.69 | 3.4 | 3.69 | 3.69 | +0.1 (+2.79%) | 234,926 |
17 Sep 2009 | USD | 3.55 | 3.7899 | 3.36 | 3.59 | 3.59 | +0.09 (+2.57%) | 273,033 |
16 Sep 2009 | USD | 3.31 | 3.5 | 3.25 | 3.5 | 3.5 | +0.18 (+5.42%) | 298,458 |
15 Sep 2009 | USD | 3.46 | 3.69 | 3.28 | 3.32 | 3.32 | -0.22 (-6.21%) | 541,112 |
14 Sep 2009 | USD | 3.34 | 3.65 | 3.26 | 3.54 | 3.54 | +0.19 (+5.67%) | 609,813 |
11 Sep 2009 | USD | 3.3 | 3.38 | 3.2 | 3.35 | 3.35 | +0.04 (+1.21%) | 318,414 |
10 Sep 2009 | USD | 3.25 | 3.32 | 3.18 | 3.31 | 3.31 | +0.06 (+1.85%) | 356,857 |
9 Sep 2009 | USD | 3.1 | 3.25 | 3.06 | 3.25 | 3.25 | +0.15 (+4.84%) | 721,197 |
8 Sep 2009 | USD | 2.89 | 3.1 | 2.84 | 3.1 | 3.1 | +0.24 (+8.39%) | 796,408 |
7 Sep 2009 | USD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 2.79 | 2.87 | 2.72 | 2.86 | 2.86 | +0.11 (+4%) | 461,790 |
3 Sep 2009 | USD | 2.66 | 2.78 | 2.65 | 2.75 | 2.75 | +0.18 (+7.00%) | 565,398 |
2 Sep 2009 | USD | 2.5 | 2.58 | 2.4 | 2.57 | 2.57 | +0.09 (+3.63%) | 164,195 |
1 Sep 2009 | USD | 2.59 | 2.66 | 2.35 | 2.48 | 2.48 | -0.18 (-6.77%) | 329,595 |
31 Aug 2009 | USD | 2.72 | 2.78 | 2.55 | 2.66 | 2.66 | -0.01 (-0.37%) | 392,223 |
28 Aug 2009 | USD | 2.57 | 2.75 | 2.45 | 2.67 | 2.67 | +0.13 (+5.12%) | 478,511 |
27 Aug 2009 | USD | 2.4 | 2.73 | 2.3601 | 2.54 | 2.54 | +0.09 (+3.67%) | 481,755 |
26 Aug 2009 | USD | 2.54 | 2.54 | 2.45 | 2.45 | 2.45 | -0.04 (-1.61%) | 123,584 |
25 Aug 2009 | USD | 2.43 | 2.61 | 2.3534 | 2.49 | 2.49 | -0.01 (-0.40%) | 345,506 |
24 Aug 2009 | USD | 2.51 | 2.6 | 2.38 | 2.5 | 2.5 | +0.02 (+0.81%) | 450,301 |
21 Aug 2009 | USD | 2.34 | 2.52 | 2.34 | 2.4799 | 2.4799 | +0.14 (+5.98%) | 461,193 |
20 Aug 2009 | USD | 2.2 | 2.4 | 2.15 | 2.34 | 2.34 | +0.1 (+4.46%) | 313,788 |
19 Aug 2009 | USD | 2.18 | 2.3 | 2.11 | 2.24 | 2.24 | +0.03 (+1.36%) | 192,680 |