Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2009 | USD | 2.7 | 2.85 | 2.43 | 2.48 | 2.48 | -0.05 (-1.98%) | 711,158 |
3 Mar 2009 | USD | 2.78 | 2.87 | 2.15 | 2.53 | 2.53 | -0.25 (-8.99%) | 1,005,342 |
2 Mar 2009 | USD | 3.11 | 3.21 | 2.69 | 2.78 | 2.78 | -0.45 (-13.93%) | 674,152 |
27 Feb 2009 | USD | 3.23 | 3.45 | 3 | 3.23 | 3.23 | -0.34 (-9.52%) | 786,965 |
26 Feb 2009 | USD | 3.81 | 4.14 | 3.53 | 3.57 | 3.57 | -0.41 (-10.30%) | 359,418 |
25 Feb 2009 | USD | 4.07 | 4.18 | 3.15 | 3.98 | 3.98 | -0.1 (-2.45%) | 1,124,307 |
24 Feb 2009 | USD | 4.03 | 4.35 | 4.03 | 4.08 | 4.08 | -0.02 (-0.49%) | 362,111 |
23 Feb 2009 | USD | 4.39 | 4.63 | 4.03 | 4.1 | 4.1 | -0.37 (-8.28%) | 524,149 |
20 Feb 2009 | USD | 4.6 | 4.76 | 4.02 | 4.47 | 4.47 | -0.29 (-6.09%) | 403,207 |
19 Feb 2009 | USD | 4.96 | 5.02 | 4.71 | 4.76 | 4.76 | 0.0 (0.0%) | 466,258 |
18 Feb 2009 | USD | 4.71 | 4.84 | 4.63 | 4.76 | 4.76 | -0.02 (-0.42%) | 693,940 |
17 Feb 2009 | USD | 4.84 | 4.88 | 4.68 | 4.78 | 4.78 | -0.04 (-0.83%) | 388,890 |
16 Feb 2009 | USD | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 4.81 | 4.9 | 4.72 | 4.82 | 4.82 | +0.01 (+0.21%) | 175,290 |
12 Feb 2009 | USD | 4.7 | 4.91 | 4.7 | 4.81 | 4.81 | -0.01 (-0.21%) | 339,162 |
11 Feb 2009 | USD | 4.68 | 5.09 | 4.68 | 4.82 | 4.82 | +0.06 (+1.26%) | 423,551 |
10 Feb 2009 | USD | 5 | 5.1 | 4.67 | 4.76 | 4.76 | -0.37 (-7.21%) | 567,998 |
9 Feb 2009 | USD | 5.28 | 5.39 | 5 | 5.13 | 5.13 | -0.21 (-3.93%) | 180,336 |
6 Feb 2009 | USD | 5.26 | 5.45 | 5.05 | 5.34 | 5.34 | +0.13 (+2.50%) | 304,627 |
5 Feb 2009 | USD | 4.8 | 5.27 | 4.7 | 5.21 | 5.21 | +0.52 (+11.09%) | 538,039 |
4 Feb 2009 | USD | 4.76 | 5.11 | 4.61 | 4.69 | 4.69 | -0.22 (-4.48%) | 363,780 |
3 Feb 2009 | USD | 4.51 | 4.96 | 4.36 | 4.91 | 4.91 | +0.4 (+8.87%) | 470,916 |
2 Feb 2009 | USD | 4.71 | 4.99 | 4.41 | 4.51 | 4.51 | -0.36 (-7.39%) | 554,030 |
30 Jan 2009 | USD | 5.13 | 5.25 | 4.8 | 4.8701 | 4.8701 | -0.26 (-5.07%) | 296,311 |
29 Jan 2009 | USD | 5.58 | 5.61 | 5.06 | 5.13 | 5.13 | -0.62 (-10.78%) | 357,978 |
28 Jan 2009 | USD | 5.5 | 5.83 | 5.2 | 5.75 | 5.75 | +0.45 (+8.49%) | 776,933 |
27 Jan 2009 | USD | 5.75 | 5.83 | 5.1 | 5.3 | 5.3 | -0.29 (-5.19%) | 571,270 |
26 Jan 2009 | USD | 5.83 | 6.15 | 5.29 | 5.59 | 5.59 | -0.24 (-4.12%) | 891,063 |
23 Jan 2009 | USD | 5.8 | 5.93 | 5.44 | 5.83 | 5.83 | -0.07 (-1.19%) | 593,882 |
22 Jan 2009 | USD | 6.25 | 6.25 | 5.7 | 5.9 | 5.9 | -0.37 (-5.90%) | 761,677 |