Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2009 | USD | 7.96 | 8.17 | 7.92 | 8.17 | 5.2288 | +0.28 (+3.55%) | 218,731 |
7 Apr 2009 | USD | 7.93 | 8.0699 | 7.67 | 7.89 | 5.0496 | -0.19 (-2.35%) | 238,915 |
6 Apr 2009 | USD | 7.98 | 8.15 | 7.91 | 8.08 | 5.1712 | -0.04 (-0.49%) | 252,041 |
3 Apr 2009 | USD | 8.36 | 8.4 | 7.92 | 8.12 | 5.1968 | -0.3 (-3.56%) | 367,332 |
2 Apr 2009 | USD | 7.89 | 8.6 | 7.75 | 8.42 | 5.3888 | +0.82 (+10.79%) | 757,317 |
1 Apr 2009 | USD | 7.24 | 7.79 | 7.18 | 7.6 | 4.864 | +0.08 (+1.06%) | 509,498 |
31 Mar 2009 | USD | 7.15 | 7.63 | 7.15 | 7.52 | 4.8128 | +0.21 (+2.87%) | 421,138 |
30 Mar 2009 | USD | 7.46 | 7.62 | 7.07 | 7.31 | 4.6784 | -0.43 (-5.56%) | 241,800 |
27 Mar 2009 | USD | 7.79 | 8.18 | 7.56 | 7.74 | 4.9536 | -0.02 (-0.26%) | 393,147 |
26 Mar 2009 | USD | 7.53 | 7.84 | 7.43 | 7.76 | 4.9664 | +0.37 (+5.01%) | 538,215 |
25 Mar 2009 | USD | 7.35 | 7.6 | 7.05 | 7.39 | 4.7296 | +0.11 (+1.51%) | 395,040 |
24 Mar 2009 | USD | 7.47 | 7.58 | 7.25 | 7.28 | 4.6592 | -0.33 (-4.34%) | 310,075 |
23 Mar 2009 | USD | 7.18 | 7.61 | 7.04 | 7.61 | 4.8704 | +0.66 (+9.50%) | 479,845 |
20 Mar 2009 | USD | 7.67 | 7.67 | 6.94 | 6.95 | 4.448 | -0.61 (-8.07%) | 625,654 |
19 Mar 2009 | USD | 7.75 | 7.75 | 7.4 | 7.56 | 4.8384 | -0.03 (-0.40%) | 281,276 |
18 Mar 2009 | USD | 7.58 | 7.75 | 7.31 | 7.59 | 4.8576 | -0.02 (-0.26%) | 497,493 |
17 Mar 2009 | USD | 7.21 | 7.61 | 7.08 | 7.61 | 4.8704 | +0.41 (+5.69%) | 376,511 |
16 Mar 2009 | USD | 7.2 | 7.43 | 7.13 | 7.2 | 4.608 | +0.08 (+1.12%) | 434,246 |
13 Mar 2009 | USD | 6.98 | 7.32 | 6.87 | 7.12 | 4.5568 | +0.19 (+2.74%) | 382,399 |
12 Mar 2009 | USD | 6.75 | 7.02 | 6.66 | 6.93 | 4.4352 | +0.11 (+1.61%) | 754,623 |
11 Mar 2009 | USD | 7 | 7.39 | 6.74 | 6.82 | 4.3648 | -0.33 (-4.62%) | 479,831 |
10 Mar 2009 | USD | 6.34 | 7.18 | 6.26 | 7.15 | 4.576 | +1.04 (+17.02%) | 1,017,601 |
9 Mar 2009 | USD | 6.13 | 6.44 | 6.008 | 6.11 | 3.9104 | -0.32 (-4.98%) | 531,905 |
6 Mar 2009 | USD | 6.27 | 6.48 | 5.97 | 6.43 | 4.1152 | +0.28 (+4.55%) | 1,071,932 |
5 Mar 2009 | USD | 6.44 | 6.76 | 6.09 | 6.15 | 3.936 | -0.51 (-7.66%) | 1,574,169 |
4 Mar 2009 | USD | 6.7 | 6.78 | 6.48 | 6.66 | 4.2624 | +0.02 (+0.30%) | 1,051,346 |
3 Mar 2009 | USD | 7.22 | 7.22 | 6.51 | 6.64 | 4.2496 | -0.42 (-5.95%) | 1,173,862 |
2 Mar 2009 | USD | 7.31 | 7.45 | 7.06 | 7.06 | 4.5184 | -0.41 (-5.49%) | 585,034 |
27 Feb 2009 | USD | 7.47 | 7.66 | 7.22 | 7.47 | 4.7808 | -0.2 (-2.61%) | 795,511 |
26 Feb 2009 | USD | 7.58 | 7.8301 | 7.425 | 7.67 | 4.9088 | +0.17 (+2.27%) | 451,026 |