Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2009 | USD | 4.46 | 4.57 | 4.45 | 4.51 | 4.51 | +0.02 (+0.45%) | 53,211,086 |
31 Aug 2009 | USD | 4.68 | 4.69 | 4.47 | 4.49 | 4.49 | -0.3 (-6.26%) | 95,871,589 |
28 Aug 2009 | USD | 4.83 | 4.9 | 4.75 | 4.79 | 4.79 | +0.01 (+0.21%) | 170,438,672 |
27 Aug 2009 | USD | 4.59 | 4.8 | 4.56 | 4.78 | 4.78 | +0.15 (+3.24%) | 142,778,850 |
26 Aug 2009 | USD | 4.52 | 4.65 | 4.48 | 4.63 | 4.63 | +0.11 (+2.43%) | 89,677,520 |
25 Aug 2009 | USD | 4.66 | 4.66 | 4.44 | 4.52 | 4.52 | -0.15 (-3.21%) | 84,212,172 |
24 Aug 2009 | USD | 4.64 | 4.72 | 4.6 | 4.67 | 4.67 | +0.05 (+1.08%) | 86,019,895 |
21 Aug 2009 | USD | 4.55 | 4.62 | 4.5 | 4.62 | 4.62 | +0.04 (+0.87%) | 93,564,562 |
20 Aug 2009 | USD | 4.49 | 4.58 | 4.45 | 4.58 | 4.58 | +0.15 (+3.39%) | 72,539,888 |
19 Aug 2009 | USD | 4.62 | 4.64 | 4.4 | 4.43 | 4.43 | -0.21 (-4.53%) | 84,738,513 |
18 Aug 2009 | USD | 4.52 | 4.66 | 4.49 | 4.64 | 4.64 | +0.12 (+2.65%) | 82,825,028 |
17 Aug 2009 | USD | 4.78 | 4.81 | 4.48 | 4.52 | 4.52 | -0.29 (-6.03%) | 109,750,393 |
14 Aug 2009 | USD | 5.08 | 5.09 | 4.8 | 4.81 | 4.81 | -0.25 (-4.94%) | 103,257,771 |
13 Aug 2009 | USD | 5.06 | 5.1 | 4.98 | 5.06 | 5.06 | +0.01 (+0.20%) | 83,036,966 |
12 Aug 2009 | USD | 5.39 | 5.41 | 5.03 | 5.05 | 5.05 | -0.36 (-6.65%) | 130,768,784 |
11 Aug 2009 | USD | 5.45 | 5.47 | 5.37 | 5.41 | 5.41 | -0.02 (-0.37%) | 59,190,967 |
10 Aug 2009 | USD | 5.46 | 5.54 | 5.35 | 5.43 | 5.43 | -0.13 (-2.34%) | 130,899,326 |
7 Aug 2009 | USD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 0 |
6 Aug 2009 | USD | 5.62 | 5.66 | 5.52 | 5.56 | 5.56 | -0.11 (-1.94%) | 137,360,892 |
5 Aug 2009 | USD | 5.55 | 5.8 | 5.51 | 5.67 | 5.67 | +0.12 (+2.16%) | 236,551,941 |
4 Aug 2009 | USD | 5.6 | 5.62 | 5.42 | 5.55 | 5.55 | -0.07 (-1.25%) | 146,354,757 |
3 Aug 2009 | USD | 5.61 | 5.64 | 5.5 | 5.62 | 5.62 | +0.02 (+0.36%) | 141,420,273 |
31 Jul 2009 | USD | 5.53 | 5.62 | 5.47 | 5.6 | 5.6 | +0.1 (+1.82%) | 127,048,533 |
30 Jul 2009 | USD | 5.45 | 5.57 | 5.3 | 5.5 | 5.5 | +0.06 (+1.10%) | 152,571,359 |
29 Jul 2009 | USD | 5.9 | 5.91 | 5.36 | 5.44 | 5.44 | -0.45 (-7.64%) | 265,653,483 |
28 Jul 2009 | USD | 5.64 | 5.99 | 5.55 | 5.89 | 5.89 | +0.27 (+4.80%) | 289,792,013 |
27 Jul 2009 | USD | 5.6 | 5.64 | 5.52 | 5.62 | 5.62 | +0.03 (+0.54%) | 178,539,718 |
24 Jul 2009 | USD | 5.53 | 5.7 | 5.46 | 5.59 | 5.59 | +0.14 (+2.57%) | 330,375,069 |
23 Jul 2009 | USD | 5.43 | 5.48 | 5.36 | 5.45 | 5.45 | +0.02 (+0.37%) | 135,307,816 |
22 Jul 2009 | USD | 5.37 | 5.48 | 5.35 | 5.43 | 5.43 | +0.03 (+0.56%) | 134,926,793 |