Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | USD | 3.1 | 3.18 | 2.97 | 2.98 | 2.98 | -0.1 (-3.25%) | 124,100 |
21 May 2009 | USD | 3.15 | 3.15 | 3 | 3.08 | 3.08 | -0.08 (-2.53%) | 98,800 |
20 May 2009 | USD | 3.36 | 3.41 | 3.15 | 3.16 | 3.16 | -0.16 (-4.82%) | 193,100 |
19 May 2009 | USD | 3.4 | 3.4 | 3.25 | 3.32 | 3.32 | -0.03 (-0.90%) | 91,600 |
18 May 2009 | USD | 3.2 | 3.36 | 3.1 | 3.35 | 3.35 | +0.22 (+7.03%) | 99,400 |
15 May 2009 | USD | 3.14 | 3.15 | 3.05 | 3.13 | 3.13 | +0.03 (+0.97%) | 158,000 |
14 May 2009 | USD | 3.14 | 3.21 | 3 | 3.1 | 3.1 | -0.03 (-0.96%) | 257,200 |
13 May 2009 | USD | 3.31 | 3.39 | 3.12 | 3.13 | 3.13 | -0.25 (-7.40%) | 173,800 |
12 May 2009 | USD | 3.45 | 3.48 | 3.27 | 3.38 | 3.38 | -0.06 (-1.74%) | 116,600 |
11 May 2009 | USD | 3.29 | 3.45 | 3.01 | 3.44 | 3.44 | +0.07 (+2.08%) | 158,200 |
8 May 2009 | USD | 3.12 | 3.46 | 3.12 | 3.37 | 3.37 | +0.32 (+10.49%) | 130,000 |
7 May 2009 | USD | 3.4 | 3.52 | 3.05 | 3.05 | 3.05 | -0.26 (-7.85%) | 184,200 |
6 May 2009 | USD | 3.28 | 3.43 | 3.15 | 3.31 | 3.31 | +0.09 (+2.80%) | 243,500 |
5 May 2009 | USD | 3.3 | 3.3 | 3.05 | 3.22 | 3.22 | -0.27 (-7.74%) | 198,200 |
4 May 2009 | USD | 2.9 | 3.64 | 2.88 | 3.49 | 3.49 | +0.63 (+22.03%) | 1,019,400 |
1 May 2009 | USD | 2.93 | 3.01 | 2.84 | 2.86 | 2.86 | -0.07 (-2.39%) | 399,200 |
30 Apr 2009 | USD | 3.04 | 3.075 | 2.93 | 2.93 | 2.93 | -0.08 (-2.66%) | 215,400 |
29 Apr 2009 | USD | 2.88 | 3.01 | 2.88 | 3.01 | 3.01 | +0.04 (+1.35%) | 216,900 |
28 Apr 2009 | USD | 2.89 | 2.99 | 2.8 | 2.97 | 2.97 | +0.06 (+2.06%) | 191,700 |
27 Apr 2009 | USD | 2.86 | 2.99 | 2.86 | 2.91 | 2.91 | -0.02 (-0.68%) | 169,500 |
24 Apr 2009 | USD | 2.81 | 2.99 | 2.81 | 2.93 | 2.93 | +0.16 (+5.78%) | 242,200 |
23 Apr 2009 | USD | 2.83 | 2.98 | 2.71 | 2.77 | 2.77 | -0.04 (-1.42%) | 211,000 |
22 Apr 2009 | USD | 2.9 | 3.01 | 2.75 | 2.81 | 2.81 | -0.12 (-4.10%) | 261,400 |
21 Apr 2009 | USD | 2.66 | 2.98 | 2.65 | 2.93 | 2.93 | +0.26 (+9.74%) | 388,400 |
20 Apr 2009 | USD | 3 | 3 | 2.65 | 2.67 | 2.67 | -0.17 (-5.99%) | 180,600 |
17 Apr 2009 | USD | 2.96 | 3.02 | 2.84 | 2.84 | 2.84 | -0.11 (-3.73%) | 149,700 |
16 Apr 2009 | USD | 2.97 | 3.06 | 2.85 | 2.95 | 2.95 | +0.03 (+1.03%) | 170,500 |
15 Apr 2009 | USD | 2.8 | 3.01 | 2.8 | 2.92 | 2.92 | +0.1 (+3.55%) | 97,100 |
14 Apr 2009 | USD | 2.88 | 3.01 | 2.82 | 2.82 | 2.82 | -0.09 (-3.09%) | 127,300 |
13 Apr 2009 | USD | 3.12 | 3.12 | 2.9 | 2.91 | 2.91 | -0.25 (-7.91%) | 126,700 |