Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2009 | USD | 7.05 | 7.19 | 6.65 | 6.93 | 6.93 | -0.02 (-0.29%) | 768,362 |
14 Apr 2009 | USD | 7.1 | 7.36 | 6.82 | 6.95 | 6.95 | -0.03 (-0.43%) | 1,110,339 |
13 Apr 2009 | USD | 6.79 | 7.18 | 6.58 | 6.98 | 6.98 | +0.1 (+1.45%) | 1,117,301 |
10 Apr 2009 | USD | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 6.9 | 7 | 6.7 | 6.88 | 6.88 | +0.34 (+5.20%) | 1,274,596 |
8 Apr 2009 | USD | 6.48 | 6.84 | 6.2 | 6.54 | 6.54 | +0.09 (+1.40%) | 963,221 |
7 Apr 2009 | USD | 6.79 | 6.85 | 6.45 | 6.45 | 6.45 | -0.57 (-8.12%) | 936,335 |
6 Apr 2009 | USD | 6.46 | 7.35 | 6.33 | 7.02 | 7.02 | +0.29 (+4.31%) | 1,845,350 |
3 Apr 2009 | USD | 6.72 | 6.9 | 6.38 | 6.73 | 6.73 | +0.04 (+0.60%) | 740,349 |
2 Apr 2009 | USD | 7.35 | 7.49 | 6.65 | 6.69 | 6.69 | -0.17 (-2.48%) | 2,169,591 |
1 Apr 2009 | USD | 6 | 6.98 | 5.75 | 6.86 | 6.86 | +0.88 (+14.72%) | 2,773,868 |
31 Mar 2009 | USD | 5.4 | 6.47 | 5.11 | 5.98 | 5.98 | +0.7 (+13.26%) | 2,392,169 |
30 Mar 2009 | USD | 5.5 | 5.5 | 5.19 | 5.28 | 5.28 | -0.48 (-8.33%) | 761,136 |
27 Mar 2009 | USD | 5.95 | 6.35 | 5.6 | 5.76 | 5.76 | -0.4 (-6.49%) | 1,618,241 |
26 Mar 2009 | USD | 5 | 6.4 | 4.9001 | 6.16 | 6.16 | +1.33 (+27.54%) | 4,013,908 |
25 Mar 2009 | USD | 4.59 | 4.95 | 4.54 | 4.83 | 4.83 | +0.2 (+4.32%) | 683,967 |
24 Mar 2009 | USD | 4.77 | 4.86 | 4.54 | 4.63 | 4.63 | -0.27 (-5.51%) | 486,175 |
23 Mar 2009 | USD | 4.65 | 4.91 | 4.54 | 4.9 | 4.9 | +0.4 (+8.89%) | 911,596 |
20 Mar 2009 | USD | 4.47 | 4.53 | 4.1501 | 4.5 | 4.5 | +0.05 (+1.12%) | 540,574 |
19 Mar 2009 | USD | 4.15 | 4.58 | 3.97 | 4.45 | 4.45 | +0.36 (+8.80%) | 688,986 |
18 Mar 2009 | USD | 3.75 | 4.1 | 3.51 | 4.09 | 4.09 | +0.09 (+2.25%) | 777,037 |
17 Mar 2009 | USD | 3.28 | 4 | 3.25 | 4 | 4 | +0.12 (+3.09%) | 860,841 |
16 Mar 2009 | USD | 3.88 | 3.9199 | 3.64 | 3.88 | 3.88 | +0.16 (+4.30%) | 480,074 |
13 Mar 2009 | USD | 3.65 | 3.96 | 3.65 | 3.72 | 3.72 | +0.17 (+4.79%) | 421,695 |
12 Mar 2009 | USD | 3.38 | 3.56 | 3.29 | 3.55 | 3.55 | +0.13 (+3.80%) | 416,752 |
11 Mar 2009 | USD | 3.45 | 3.5699 | 3.3 | 3.42 | 3.42 | +0.15 (+4.59%) | 398,429 |
10 Mar 2009 | USD | 3.22 | 3.34 | 3.17 | 3.27 | 3.27 | +0.27 (+9%) | 513,361 |
9 Mar 2009 | USD | 3 | 3.2399 | 3 | 3 | 3 | -0.06 (-1.96%) | 329,603 |
6 Mar 2009 | USD | 3.26 | 3.4 | 3 | 3.0601 | 3.0601 | -0.11 (-3.47%) | 347,667 |
5 Mar 2009 | USD | 3.5 | 3.5 | 3.15 | 3.17 | 3.17 | -0.31 (-8.91%) | 369,865 |