Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2009 | USD | 3.57 | 3.85 | 3.57 | 3.57 | 24.99 | -0.14 (-3.77%) | 56,371 |
7 Dec 2009 | USD | 3.85 | 3.85 | 3.64 | 3.71 | 25.97 | -0.07 (-1.85%) | 39,914 |
4 Dec 2009 | USD | 3.71 | 3.85 | 3.71 | 3.78 | 26.46 | 0.0 (0.0%) | 23,300 |
3 Dec 2009 | USD | 3.78 | 3.99 | 3.5 | 3.78 | 26.46 | 0.0 (0.0%) | 45,429 |
2 Dec 2009 | USD | 3.99 | 3.99 | 3.78 | 3.78 | 26.46 | 0.0 (0.0%) | 31,300 |
1 Dec 2009 | USD | 3.57 | 3.92 | 3.57 | 3.78 | 26.46 | +0.07 (+1.89%) | 28,514 |
30 Nov 2009 | USD | 3.71 | 3.85 | 3.71 | 3.71 | 25.97 | 0.0 (0.0%) | 22,157 |
27 Nov 2009 | USD | 3.85 | 3.85 | 3.57 | 3.71 | 25.97 | -0.14 (-3.64%) | 26,814 |
26 Nov 2009 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 26.95 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 3.71 | 3.85 | 3.71 | 3.85 | 26.95 | +0.07 (+1.85%) | 23,671 |
24 Nov 2009 | USD | 3.99 | 3.99 | 3.64 | 3.78 | 26.46 | -0.14 (-3.57%) | 31,429 |
23 Nov 2009 | USD | 3.99 | 4.06 | 3.85 | 3.92 | 27.44 | -0.28 (-6.67%) | 29,857 |
20 Nov 2009 | USD | 3.85 | 4.2 | 3.85 | 4.2 | 29.4 | +0.21 (+5.26%) | 27,129 |
19 Nov 2009 | USD | 4.2 | 4.2 | 3.85 | 3.99 | 27.93 | -0.21 (-5%) | 26,814 |
18 Nov 2009 | USD | 4.34 | 4.34 | 4.06 | 4.2 | 29.4 | -0.07 (-1.64%) | 29,843 |
17 Nov 2009 | USD | 4.13 | 4.34 | 4.13 | 4.27 | 29.89 | -0.07 (-1.61%) | 30,186 |
16 Nov 2009 | USD | 4.34 | 4.34 | 4.06 | 4.34 | 30.38 | 0.0 (0.0%) | 35,943 |
13 Nov 2009 | USD | 4.48 | 4.48 | 3.92 | 4.34 | 30.38 | +0.21 (+5.08%) | 39,086 |
12 Nov 2009 | USD | 4.48 | 4.48 | 3.92 | 4.13 | 28.91 | 0.0 (0.0%) | 38,414 |
11 Nov 2009 | USD | 3.78 | 4.34 | 3.64 | 4.13 | 28.91 | +0.21 (+5.36%) | 67,000 |
10 Nov 2009 | USD | 4.27 | 4.27 | 3.78 | 3.92 | 27.44 | -0.35 (-8.20%) | 65,600 |
9 Nov 2009 | USD | 4.55 | 4.55 | 4.2 | 4.27 | 29.89 | -0.07 (-1.61%) | 50,514 |
6 Nov 2009 | USD | 4.34 | 4.55 | 4.2 | 4.34 | 30.38 | -0.35 (-7.46%) | 77,086 |
5 Nov 2009 | USD | 4.48 | 4.9 | 4.27 | 4.69 | 32.83 | +0.56 (+13.56%) | 199,286 |
4 Nov 2009 | USD | 3.92 | 4.34 | 3.78 | 4.13 | 28.91 | +0.21 (+5.36%) | 64,814 |
3 Nov 2009 | USD | 3.57 | 4.06 | 3.57 | 3.92 | 27.44 | +0.21 (+5.66%) | 59,943 |
2 Nov 2009 | USD | 3.85 | 3.85 | 3.43 | 3.71 | 25.97 | -0.35 (-8.62%) | 206,386 |
30 Oct 2009 | USD | 4.2 | 4.48 | 3.99 | 4.06 | 28.42 | -0.14 (-3.33%) | 97,229 |
29 Oct 2009 | USD | 4.27 | 4.48 | 4.2 | 4.2 | 29.4 | -0.21 (-4.76%) | 92,571 |
28 Oct 2009 | USD | 4.76 | 4.9 | 4.34 | 4.41 | 30.87 | -0.35 (-7.35%) | 120,500 |