Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2009 | USD | 4.27 | 4.27 | 4.27 | 4.27 | 8.54 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 4.26 | 4.32 | 4.06 | 4.27 | 8.54 | +0.14 (+3.39%) | 222,033 |
8 Apr 2009 | USD | 4.08 | 4.17 | 4.01 | 4.13 | 8.26 | +0.13 (+3.25%) | 83,658 |
7 Apr 2009 | USD | 4.2 | 4.24 | 3.73 | 4 | 8 | -0.31 (-7.19%) | 448,615 |
6 Apr 2009 | USD | 4.1 | 4.39 | 3.97 | 4.31 | 8.62 | +0.22 (+5.38%) | 1,009,610 |
3 Apr 2009 | USD | 4.15 | 4.25 | 3.97 | 4.09 | 8.18 | -0.05 (-1.21%) | 87,370 |
2 Apr 2009 | USD | 4.2 | 4.29 | 4.04 | 4.14 | 8.28 | +0.04 (+0.98%) | 141,871 |
1 Apr 2009 | USD | 4.01 | 4.24 | 3.98 | 4.1 | 8.2 | +0.08 (+1.99%) | 79,391 |
31 Mar 2009 | USD | 3.87 | 4.22 | 3.84 | 4.02 | 8.04 | +0.27 (+7.20%) | 124,228 |
30 Mar 2009 | USD | 3.75 | 4 | 3.75 | 3.75 | 7.5 | -0.03 (-0.79%) | 59,977 |
27 Mar 2009 | USD | 4.15 | 4.28 | 3.7001 | 3.78 | 7.56 | -0.38 (-9.13%) | 70,124 |
26 Mar 2009 | USD | 4.42 | 4.42 | 4 | 4.16 | 8.32 | -0.13 (-3.03%) | 83,493 |
25 Mar 2009 | USD | 5 | 5.08 | 4.01 | 4.29 | 8.58 | -0.66 (-13.33%) | 142,306 |
24 Mar 2009 | USD | 5.6 | 5.69 | 4.93 | 4.95 | 9.9 | -0.74 (-13.01%) | 42,710 |
23 Mar 2009 | USD | 5.4 | 5.81 | 5.25 | 5.69 | 11.38 | +0.32 (+5.96%) | 99,024 |
20 Mar 2009 | USD | 5.41 | 5.5 | 5.18 | 5.37 | 10.74 | +0.02 (+0.37%) | 138,407 |
19 Mar 2009 | USD | 5.73 | 5.74 | 5.24 | 5.35 | 10.7 | -0.27 (-4.80%) | 41,798 |
18 Mar 2009 | USD | 5.01 | 5.68 | 5.01 | 5.62 | 11.24 | +0.56 (+11.07%) | 58,324 |
17 Mar 2009 | USD | 4.81 | 5.14 | 4.56 | 5.06 | 10.12 | +0.23 (+4.76%) | 56,064 |
16 Mar 2009 | USD | 4.79 | 5.1 | 4.39 | 4.83 | 9.66 | +0.1 (+2.11%) | 93,813 |
13 Mar 2009 | USD | 4.89 | 5.25 | 4.68 | 4.73 | 9.46 | -0.16 (-3.27%) | 44,505 |
12 Mar 2009 | USD | 4.74 | 4.96 | 4.41 | 4.89 | 9.78 | +0.11 (+2.30%) | 126,686 |
11 Mar 2009 | USD | 4.58 | 4.85 | 4 | 4.78 | 9.56 | +0.24 (+5.29%) | 271,732 |
10 Mar 2009 | USD | 4.37 | 4.9488 | 4.08 | 4.54 | 9.08 | +0.28 (+6.57%) | 155,032 |
9 Mar 2009 | USD | 4.24 | 4.45 | 4.11 | 4.26 | 8.52 | -0.03 (-0.70%) | 69,982 |
6 Mar 2009 | USD | 5.09 | 5.1 | 3.92 | 4.29 | 8.58 | -0.72 (-14.37%) | 60,757 |
5 Mar 2009 | USD | 6.36 | 6.36 | 5 | 5.01 | 10.02 | -1.52 (-23.28%) | 41,475 |
4 Mar 2009 | USD | 7.52 | 7.62 | 6.27 | 6.53 | 13.06 | -0.84 (-11.40%) | 79,476 |
3 Mar 2009 | USD | 7.89 | 8.1 | 7.35 | 7.37 | 14.74 | -0.43 (-5.51%) | 42,622 |
2 Mar 2009 | USD | 8.22 | 8.33 | 7.05 | 7.8 | 15.6 | -0.72 (-8.45%) | 93,764 |