Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2009 | USD | 2.12 | 2.73 | 2.1 | 2.5 | 2.5 | +0.5 (+25%) | 3,744,869 |
9 Mar 2009 | USD | 2.23 | 2.26 | 1.97 | 2 | 2 | -0.24 (-10.71%) | 2,403,219 |
6 Mar 2009 | USD | 2.69 | 2.72 | 2.18 | 2.24 | 2.24 | -0.36 (-13.85%) | 2,161,490 |
5 Mar 2009 | USD | 3.15 | 3.15 | 2.56 | 2.6 | 2.6 | -0.72 (-21.69%) | 1,768,016 |
4 Mar 2009 | USD | 2.93 | 3.5 | 2.93 | 3.32 | 3.32 | +0.39 (+13.31%) | 1,933,553 |
3 Mar 2009 | USD | 3.02 | 3.37 | 2.93 | 2.93 | 2.93 | +0.02 (+0.69%) | 2,792,465 |
2 Mar 2009 | USD | 3.1 | 3.1 | 2.8 | 2.91 | 2.91 | -0.25 (-7.91%) | 1,680,434 |
27 Feb 2009 | USD | 3.15 | 3.24 | 2.75 | 3.16 | 3.16 | -0.08 (-2.47%) | 2,545,344 |
26 Feb 2009 | USD | 3.59 | 3.59 | 3.12 | 3.24 | 3.24 | -0.14 (-4.14%) | 1,793,878 |
25 Feb 2009 | USD | 3.4 | 3.53 | 3.02 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,978,551 |
24 Feb 2009 | USD | 3.37 | 3.85 | 2.69 | 3.4 | 3.4 | -0.1 (-2.86%) | 2,966,657 |
23 Feb 2009 | USD | 3.76 | 3.95 | 3.47 | 3.5 | 3.5 | -0.19 (-5.15%) | 2,904,149 |
20 Feb 2009 | USD | 4.25 | 4.3 | 3.51 | 3.69 | 3.69 | -0.69 (-15.75%) | 2,810,652 |
19 Feb 2009 | USD | 4.62 | 4.68 | 4.31 | 4.38 | 4.38 | -0.14 (-3.10%) | 1,418,951 |
18 Feb 2009 | USD | 4.68 | 4.78 | 4.43 | 4.52 | 4.52 | -0.2 (-4.24%) | 1,152,901 |
17 Feb 2009 | USD | 4.77 | 4.81 | 4.51 | 4.72 | 4.72 | -0.37 (-7.27%) | 1,067,945 |
16 Feb 2009 | USD | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 5.23 | 5.28 | 5.05 | 5.09 | 5.09 | -0.2 (-3.78%) | 862,406 |
12 Feb 2009 | USD | 5.03 | 5.29 | 4.94 | 5.29 | 5.29 | +0.13 (+2.52%) | 1,643,299 |
11 Feb 2009 | USD | 5.32 | 5.38 | 5.06 | 5.16 | 5.16 | -0.12 (-2.27%) | 1,044,821 |
10 Feb 2009 | USD | 5.54 | 5.77 | 5.16 | 5.28 | 5.28 | -0.39 (-6.88%) | 1,823,817 |
9 Feb 2009 | USD | 5.17 | 5.88 | 5.15 | 5.67 | 5.67 | +0.45 (+8.62%) | 2,616,107 |
6 Feb 2009 | USD | 4.96 | 5.38 | 4.81 | 5.22 | 5.22 | +0.39 (+8.07%) | 3,091,105 |
5 Feb 2009 | USD | 4.82 | 4.93 | 4.69 | 4.83 | 4.83 | -0.19 (-3.78%) | 1,608,959 |
4 Feb 2009 | USD | 4.98 | 5.21 | 4.91 | 5.02 | 5.02 | -0.05 (-0.99%) | 1,385,539 |
3 Feb 2009 | USD | 5.12 | 5.26 | 4.93 | 5.07 | 5.07 | +0.08 (+1.60%) | 1,246,733 |
2 Feb 2009 | USD | 5.08 | 5.14 | 4.73 | 4.99 | 4.99 | -0.07 (-1.38%) | 962,328 |
30 Jan 2009 | USD | 5.34 | 5.42 | 4.97 | 5.06 | 5.06 | -0.18 (-3.44%) | 642,686 |
29 Jan 2009 | USD | 5.61 | 5.8 | 5.22 | 5.24 | 5.24 | -0.56 (-9.66%) | 892,409 |
28 Jan 2009 | USD | 5.3 | 5.93 | 5.28 | 5.8 | 5.8 | +0.57 (+10.90%) | 1,517,176 |