Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2009 | USD | 6.81 | 6.85 | 6.36 | 6.45 | 6.45 | -0.35 (-5.15%) | 1,688,749 |
30 Apr 2009 | USD | 6.47 | 7.07 | 6.28 | 6.8 | 6.8 | +0.13 (+1.95%) | 2,982,466 |
29 Apr 2009 | USD | 6.47 | 7.05 | 6.45 | 6.67 | 6.67 | -0.06 (-0.89%) | 2,319,953 |
28 Apr 2009 | USD | 6.68 | 7.09 | 6.45 | 6.73 | 6.73 | +0.11 (+1.66%) | 1,850,711 |
27 Apr 2009 | USD | 7.51 | 7.58 | 6.62 | 6.62 | 6.62 | -0.94 (-12.43%) | 1,687,146 |
24 Apr 2009 | USD | 7.28 | 8.01 | 7.03 | 7.56 | 7.56 | +0.39 (+5.44%) | 1,348,588 |
23 Apr 2009 | USD | 7.12 | 7.26 | 6.84 | 7.17 | 7.17 | -0.06 (-0.83%) | 968,789 |
22 Apr 2009 | USD | 6.68 | 7.38 | 6.25 | 7.23 | 7.23 | +0.49 (+7.27%) | 1,006,638 |
21 Apr 2009 | USD | 6.57 | 6.92 | 6.25 | 6.74 | 6.74 | +0.22 (+3.37%) | 1,452,006 |
20 Apr 2009 | USD | 7.5 | 7.5 | 6.48 | 6.52 | 6.52 | -1.31 (-16.73%) | 1,635,052 |
17 Apr 2009 | USD | 6.9 | 8.07 | 6.9 | 7.83 | 7.83 | +0.72 (+10.13%) | 1,962,293 |
16 Apr 2009 | USD | 6.31 | 7.29 | 6.2 | 7.11 | 7.11 | +0.9 (+14.49%) | 1,437,446 |
15 Apr 2009 | USD | 6.11 | 6.44 | 6.05 | 6.21 | 6.21 | -0.07 (-1.11%) | 1,691,699 |
14 Apr 2009 | USD | 5.89 | 6.94 | 5.83 | 6.28 | 6.28 | +0.27 (+4.49%) | 2,602,313 |
13 Apr 2009 | USD | 5.5 | 6.11 | 5.19 | 6.01 | 6.01 | +0.51 (+9.27%) | 1,180,528 |
10 Apr 2009 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 4.65 | 5.5 | 4.53 | 5.5 | 5.5 | +1.02 (+22.77%) | 2,153,152 |
8 Apr 2009 | USD | 4.29 | 4.5 | 4.28 | 4.48 | 4.48 | +0.13 (+2.99%) | 820,753 |
7 Apr 2009 | USD | 4.49 | 4.57 | 4.26 | 4.35 | 4.35 | -0.21 (-4.61%) | 1,274,555 |
6 Apr 2009 | USD | 4.62 | 4.82 | 4.32 | 4.56 | 4.56 | -0.29 (-5.98%) | 1,538,073 |
3 Apr 2009 | USD | 4.53 | 4.88 | 4.25 | 4.85 | 4.85 | +0.31 (+6.83%) | 1,421,324 |
2 Apr 2009 | USD | 4.36 | 4.875 | 4.35 | 4.54 | 4.54 | +0.32 (+7.58%) | 1,589,531 |
1 Apr 2009 | USD | 3.91 | 4.28 | 3.61 | 4.22 | 4.22 | +0.29 (+7.38%) | 1,639,209 |
31 Mar 2009 | USD | 3.68 | 4.14 | 3.68 | 3.93 | 3.93 | +0.37 (+10.39%) | 1,708,168 |
30 Mar 2009 | USD | 4.08 | 4.1 | 3.36 | 3.56 | 3.56 | -0.62 (-14.83%) | 1,908,002 |
27 Mar 2009 | USD | 4.85 | 4.85 | 4.17 | 4.18 | 4.18 | -0.67 (-13.81%) | 1,786,836 |
26 Mar 2009 | USD | 3.91 | 4.85 | 3.91 | 4.85 | 4.85 | +0.99 (+25.65%) | 1,795,283 |
25 Mar 2009 | USD | 3.85 | 4.26 | 3.57 | 3.86 | 3.86 | 0.0 (0.0%) | 877,364 |
24 Mar 2009 | USD | 3.97 | 3.98 | 3.57 | 3.86 | 3.86 | -0.12 (-3.02%) | 1,458,290 |
23 Mar 2009 | USD | 3.4 | 4 | 3.27 | 3.98 | 3.98 | +0.6 (+17.75%) | 1,331,040 |