Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2009 | USD | 4.35 | 4.41 | 4.33 | 4.39 | 4.39 | +0.01 (+0.23%) | 78,978,463 |
27 Apr 2009 | USD | 4.51 | 4.53 | 4.36 | 4.38 | 4.38 | -0.15 (-3.31%) | 118,187,088 |
24 Apr 2009 | USD | 4.62 | 4.74 | 4.51 | 4.53 | 4.53 | -0.04 (-0.88%) | 155,595,055 |
23 Apr 2009 | USD | 4.57 | 4.62 | 4.49 | 4.57 | 4.57 | -0.1 (-2.14%) | 172,743,423 |
22 Apr 2009 | USD | 4.63 | 4.87 | 4.61 | 4.67 | 4.67 | +0.05 (+1.08%) | 344,221,247 |
21 Apr 2009 | USD | 4.62 | 4.66 | 4.54 | 4.62 | 4.62 | -0.06 (-1.28%) | 138,633,119 |
20 Apr 2009 | USD | 4.64 | 4.7 | 4.61 | 4.68 | 4.68 | +0.05 (+1.08%) | 145,434,627 |
17 Apr 2009 | USD | 4.7 | 4.7 | 4.6 | 4.63 | 4.63 | -0.1 (-2.11%) | 181,256,496 |
16 Apr 2009 | USD | 4.58 | 4.78 | 4.52 | 4.73 | 4.73 | +0.17 (+3.73%) | 268,789,180 |
15 Apr 2009 | USD | 4.58 | 4.64 | 4.5 | 4.56 | 4.56 | -0.05 (-1.08%) | 152,686,757 |
14 Apr 2009 | USD | 4.58 | 4.71 | 4.54 | 4.61 | 4.61 | +0.04 (+0.88%) | 240,649,379 |
13 Apr 2009 | USD | 4.51 | 4.6 | 4.48 | 4.57 | 4.57 | +0.07 (+1.56%) | 213,977,131 |
10 Apr 2009 | USD | 4.43 | 4.51 | 4.38 | 4.5 | 4.5 | +0.09 (+2.04%) | 135,116,156 |
9 Apr 2009 | USD | 4.4 | 4.44 | 4.34 | 4.41 | 4.41 | 0.0 (0.0%) | 106,335,449 |
8 Apr 2009 | USD | 4.54 | 4.59 | 4.4 | 4.41 | 4.41 | -0.13 (-2.86%) | 154,138,508 |
7 Apr 2009 | USD | 4.51 | 4.58 | 4.48 | 4.54 | 4.54 | +0.05 (+1.11%) | 105,540,436 |
6 Apr 2009 | USD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
3 Apr 2009 | USD | 4.57 | 4.59 | 4.46 | 4.49 | 4.49 | -0.05 (-1.10%) | 152,352,597 |
2 Apr 2009 | USD | 4.6 | 4.63 | 4.53 | 4.54 | 4.54 | -0.04 (-0.87%) | 223,841,751 |
1 Apr 2009 | USD | 4.42 | 4.65 | 4.41 | 4.58 | 4.58 | +0.18 (+4.09%) | 281,808,955 |
31 Mar 2009 | USD | 4.35 | 4.42 | 4.32 | 4.4 | 4.4 | -0.03 (-0.68%) | 99,754,590 |
30 Mar 2009 | USD | 4.51 | 4.51 | 4.4 | 4.43 | 4.43 | -0.09 (-1.99%) | 133,445,441 |
27 Mar 2009 | USD | 4.44 | 4.58 | 4.38 | 4.52 | 4.52 | +0.1 (+2.26%) | 289,443,190 |
26 Mar 2009 | USD | 4.35 | 4.43 | 4.27 | 4.42 | 4.42 | +0.07 (+1.61%) | 109,827,563 |
25 Mar 2009 | USD | 4.47 | 4.47 | 4.34 | 4.35 | 4.35 | -0.12 (-2.68%) | 107,155,091 |
24 Mar 2009 | USD | 4.55 | 4.55 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 121,529,156 |
23 Mar 2009 | USD | 4.4 | 4.53 | 4.39 | 4.5 | 4.5 | +0.11 (+2.51%) | 160,361,877 |
20 Mar 2009 | USD | 4.47 | 4.48 | 4.36 | 4.39 | 4.39 | -0.08 (-1.79%) | 122,157,020 |
19 Mar 2009 | USD | 4.43 | 4.47 | 4.38 | 4.47 | 4.47 | +0.04 (+0.90%) | 123,658,174 |
18 Mar 2009 | USD | 4.49 | 4.5 | 4.4 | 4.43 | 4.43 | -0.03 (-0.67%) | 143,841,494 |