Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2009 | USD | 5.04 | 5.05 | 4.93 | 5.01 | 5.01 | -0.08 (-1.57%) | 67,398 |
3 Apr 2009 | USD | 5.12 | 5.18 | 5.03 | 5.09 | 5.09 | -0.12 (-2.30%) | 77,262 |
2 Apr 2009 | USD | 5.26 | 5.45 | 5.12 | 5.21 | 5.21 | +0.07 (+1.36%) | 98,034 |
1 Apr 2009 | USD | 5.09 | 5.29 | 4.96 | 5.14 | 5.14 | -0.06 (-1.15%) | 111,628 |
31 Mar 2009 | USD | 4.73 | 5.28 | 4.59 | 5.2 | 5.2 | +0.55 (+11.83%) | 262,249 |
30 Mar 2009 | USD | 4.87 | 4.9 | 4.5402 | 4.65 | 4.65 | -0.35 (-7%) | 99,747 |
27 Mar 2009 | USD | 5.19 | 5.28 | 5 | 5 | 5 | -0.37 (-6.89%) | 84,705 |
26 Mar 2009 | USD | 5.3 | 5.37 | 5.18 | 5.37 | 5.37 | +0.25 (+4.88%) | 198,030 |
25 Mar 2009 | USD | 5.11 | 5.25 | 4.96 | 5.12 | 5.12 | +0.09 (+1.79%) | 134,442 |
24 Mar 2009 | USD | 5.09 | 5.2 | 5.02 | 5.03 | 5.03 | -0.15 (-2.90%) | 80,625 |
23 Mar 2009 | USD | 5.01 | 5.25 | 5 | 5.18 | 5.18 | +0.23 (+4.65%) | 203,645 |
20 Mar 2009 | USD | 4.99 | 4.99 | 4.89 | 4.95 | 4.95 | -0.04 (-0.80%) | 170,632 |
19 Mar 2009 | USD | 5.05 | 5.06 | 4.94 | 4.99 | 4.99 | -0.01 (-0.20%) | 111,964 |
18 Mar 2009 | USD | 4.93 | 5 | 4.8 | 5 | 5 | +0.09 (+1.83%) | 111,744 |
17 Mar 2009 | USD | 4.67 | 4.9497 | 4.64 | 4.91 | 4.91 | +0.24 (+5.14%) | 110,979 |
16 Mar 2009 | USD | 4.6 | 4.99 | 4.58 | 4.67 | 4.67 | +0.18 (+4.01%) | 193,548 |
13 Mar 2009 | USD | 4.46 | 4.6 | 4.38 | 4.49 | 4.49 | +0.07 (+1.58%) | 130,402 |
12 Mar 2009 | USD | 4.03 | 4.45 | 3.99 | 4.42 | 4.42 | +0.39 (+9.68%) | 105,234 |
11 Mar 2009 | USD | 3.99 | 4.07 | 3.99 | 4.03 | 4.03 | +0.05 (+1.26%) | 71,616 |
10 Mar 2009 | USD | 3.99 | 4.03 | 3.85 | 3.98 | 3.98 | +0.12 (+3.11%) | 163,269 |
9 Mar 2009 | USD | 3.93 | 4.1 | 3.85 | 3.86 | 3.86 | -0.13 (-3.26%) | 115,514 |
6 Mar 2009 | USD | 4 | 4.08 | 3.9253 | 3.99 | 3.99 | +0.07 (+1.79%) | 97,191 |
5 Mar 2009 | USD | 3.94 | 4.14 | 3.89 | 3.92 | 3.92 | -0.12 (-2.97%) | 120,054 |
4 Mar 2009 | USD | 4 | 4.1 | 3.98 | 4.04 | 4.04 | +0.04 (+1%) | 106,004 |
3 Mar 2009 | USD | 3.97 | 4.07 | 3.88 | 4 | 4 | +0.03 (+0.76%) | 370,704 |
2 Mar 2009 | USD | 3.8 | 4.02 | 3.8 | 3.97 | 3.97 | +0.17 (+4.47%) | 261,605 |
27 Feb 2009 | USD | 3.69 | 3.95 | 3.67 | 3.8 | 3.8 | +0.06 (+1.60%) | 139,079 |
26 Feb 2009 | USD | 3.75 | 3.95 | 3.74 | 3.74 | 3.74 | +0.02 (+0.54%) | 58,297 |
25 Feb 2009 | USD | 3.9 | 3.94 | 3.63 | 3.72 | 3.72 | -0.18 (-4.62%) | 79,956 |
24 Feb 2009 | USD | 3.57 | 3.9 | 3.51 | 3.9 | 3.9 | +0.35 (+9.86%) | 126,322 |