Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2009 | USD | 4.35 | 4.56 | 4.32 | 4.46 | 4.46 | +0.16 (+3.72%) | 202,761,809 |
16 Mar 2009 | USD | 4.25 | 4.3 | 4.23 | 4.3 | 4.3 | +0.05 (+1.18%) | 54,687,668 |
13 Mar 2009 | USD | 4.32 | 4.33 | 4.23 | 4.25 | 4.25 | -0.05 (-1.16%) | 76,205,675 |
12 Mar 2009 | USD | 4.37 | 4.38 | 4.2 | 4.3 | 4.3 | -0.05 (-1.15%) | 89,241,483 |
11 Mar 2009 | USD | 4.49 | 4.52 | 4.33 | 4.35 | 4.35 | -0.06 (-1.36%) | 89,580,611 |
10 Mar 2009 | USD | 4.34 | 4.41 | 4.31 | 4.41 | 4.41 | +0.03 (+0.68%) | 66,131,651 |
9 Mar 2009 | USD | 4.49 | 4.58 | 4.37 | 4.38 | 4.38 | -0.07 (-1.57%) | 112,828,981 |
6 Mar 2009 | USD | 4.46 | 4.51 | 4.42 | 4.45 | 4.45 | -0.1 (-2.20%) | 96,117,568 |
5 Mar 2009 | USD | 4.63 | 4.65 | 4.49 | 4.55 | 4.55 | -0.04 (-0.87%) | 191,159,215 |
4 Mar 2009 | USD | 4.4 | 4.63 | 4.4 | 4.59 | 4.59 | +0.2 (+4.56%) | 203,422,765 |
3 Mar 2009 | USD | 4.38 | 4.46 | 4.35 | 4.39 | 4.39 | -0.07 (-1.57%) | 109,713,786 |
2 Mar 2009 | USD | 4.41 | 4.47 | 4.38 | 4.46 | 4.46 | +0.03 (+0.68%) | 75,317,367 |
27 Feb 2009 | USD | 4.4 | 4.52 | 4.35 | 4.43 | 4.43 | -0.02 (-0.45%) | 122,961,058 |
26 Feb 2009 | USD | 4.55 | 4.66 | 4.33 | 4.45 | 4.45 | -0.09 (-1.98%) | 152,022,008 |
25 Feb 2009 | USD | 4.58 | 4.62 | 4.43 | 4.54 | 4.54 | 0.0 (0.0%) | 140,453,134 |
24 Feb 2009 | USD | 4.73 | 4.8 | 4.51 | 4.54 | 4.54 | -0.28 (-5.81%) | 232,320,141 |
23 Feb 2009 | USD | 4.76 | 4.85 | 4.7 | 4.82 | 4.82 | +0.08 (+1.69%) | 195,969,550 |
20 Feb 2009 | USD | 4.7 | 4.75 | 4.62 | 4.74 | 4.74 | +0.05 (+1.07%) | 123,082,820 |
19 Feb 2009 | USD | 4.66 | 4.76 | 4.61 | 4.69 | 4.69 | +0.05 (+1.08%) | 129,014,300 |
18 Feb 2009 | USD | 4.76 | 4.84 | 4.63 | 4.64 | 4.64 | -0.23 (-4.72%) | 243,165,696 |
17 Feb 2009 | USD | 5.06 | 5.12 | 4.86 | 4.87 | 4.87 | -0.21 (-4.13%) | 223,383,907 |
16 Feb 2009 | USD | 5.12 | 5.15 | 4.92 | 5.08 | 5.08 | +0.01 (+0.20%) | 276,119,495 |
13 Feb 2009 | USD | 4.82 | 5.15 | 4.81 | 5.07 | 5.07 | +0.29 (+6.07%) | 395,262,558 |
12 Feb 2009 | USD | 4.8 | 4.85 | 4.68 | 4.78 | 4.78 | 0.0 (0.0%) | 158,973,378 |
11 Feb 2009 | USD | 4.76 | 4.96 | 4.72 | 4.78 | 4.78 | -0.1 (-2.05%) | 264,322,582 |
10 Feb 2009 | USD | 4.85 | 5.01 | 4.75 | 4.88 | 4.88 | -0.02 (-0.41%) | 285,150,674 |
9 Feb 2009 | USD | 4.82 | 5.05 | 4.72 | 4.9 | 4.9 | +0.12 (+2.51%) | 350,194,277 |
6 Feb 2009 | USD | 4.66 | 4.85 | 4.66 | 4.78 | 4.78 | +0.13 (+2.80%) | 242,018,950 |
5 Feb 2009 | USD | 4.8 | 4.82 | 4.61 | 4.65 | 4.65 | -0.14 (-2.92%) | 294,809,926 |
4 Feb 2009 | USD | 4.75 | 4.85 | 4.68 | 4.79 | 4.79 | 0.0 (0.0%) | 315,132,004 |