Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | USD | 3.15 | 3.19 | 3 | 3.07 | 0.307 | -0.16 (-4.95%) | 6,349,599 |
13 Jan 2009 | USD | 3.23 | 3.33 | 3.15 | 3.23 | 0.323 | -0.01 (-0.31%) | 4,232,750 |
12 Jan 2009 | USD | 3.46 | 3.49 | 3.17 | 3.24 | 0.324 | -0.22 (-6.36%) | 6,923,367 |
9 Jan 2009 | USD | 3.61 | 3.63 | 3.43 | 3.46 | 0.346 | -0.17 (-4.68%) | 5,847,135 |
8 Jan 2009 | USD | 3.71 | 3.75 | 3.51 | 3.63 | 0.363 | -0.08 (-2.16%) | 7,164,048 |
7 Jan 2009 | USD | 3.68 | 3.82 | 3.51 | 3.71 | 0.371 | +0.2 (+5.70%) | 9,170,932 |
6 Jan 2009 | USD | 3.42 | 3.54 | 3.35 | 3.51 | 0.351 | +0.16 (+4.78%) | 9,941,376 |
5 Jan 2009 | USD | 3.44 | 3.5 | 3.32 | 3.35 | 0.335 | -0.11 (-3.18%) | 8,022,945 |
2 Jan 2009 | USD | 3.41 | 3.53 | 3.4 | 3.46 | 0.346 | +0.02 (+0.58%) | 5,391,288 |
1 Jan 2009 | USD | 3.44 | 3.44 | 3.44 | 3.44 | 0.344 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 3.45 | 3.56 | 3.3804 | 3.44 | 0.344 | -0.01 (-0.29%) | 8,682,668 |
30 Dec 2008 | USD | 3.5 | 3.51 | 3.37 | 3.45 | 0.345 | +0.07 (+2.07%) | 7,061,342 |
29 Dec 2008 | USD | 3.47 | 3.5 | 3.35 | 3.38 | 0.338 | -0.12 (-3.43%) | 3,668,132 |
26 Dec 2008 | USD | 3.57 | 3.58 | 3.37 | 3.5 | 0.35 | 0.0 (0.0%) | 3,256,090 |
25 Dec 2008 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 0.35 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 3.42 | 3.55 | 3.3 | 3.5 | 0.35 | +0.02 (+0.57%) | 3,773,518 |
23 Dec 2008 | USD | 3.78 | 3.81 | 3.37 | 3.48 | 0.348 | -0.16 (-4.40%) | 12,003,100 |
22 Dec 2008 | USD | 3.81 | 3.83 | 3.5401 | 3.64 | 0.364 | +0.18 (+5.20%) | 11,656,220 |
19 Dec 2008 | USD | 3.44 | 3.63 | 3.3 | 3.46 | 0.346 | +0.09 (+2.67%) | 12,723,040 |
18 Dec 2008 | USD | 3.3 | 3.64 | 3.29 | 3.37 | 0.337 | +0.21 (+6.65%) | 24,769,920 |
17 Dec 2008 | USD | 3.13 | 3.25 | 2.98 | 3.16 | 0.316 | +0.2 (+6.76%) | 30,090,490 |
16 Dec 2008 | USD | 3.2 | 3.22 | 2.82 | 2.96 | 0.296 | -0.02 (-0.67%) | 22,460,381 |
15 Dec 2008 | USD | 4.05 | 4.25 | 2.82 | 2.98 | 0.298 | -2.87 (-49.06%) | 60,721,711 |
12 Dec 2008 | USD | 5.26 | 5.89 | 5.21 | 5.85 | 0.585 | +0.43 (+7.93%) | 1,130,801 |
11 Dec 2008 | USD | 5.68 | 5.78 | 5.29 | 5.42 | 0.542 | -0.4 (-6.87%) | 2,397,230 |
10 Dec 2008 | USD | 5.91 | 6.015 | 5.67 | 5.82 | 0.582 | -0.05 (-0.85%) | 1,028,160 |
9 Dec 2008 | USD | 6.06 | 6.22 | 5.82 | 5.87 | 0.587 | -0.35 (-5.63%) | 1,077,299 |
8 Dec 2008 | USD | 6.45 | 6.97 | 5.98 | 6.22 | 0.622 | +0.31 (+5.25%) | 4,143,654 |
5 Dec 2008 | USD | 5.37 | 5.91 | 5.18 | 5.91 | 0.591 | +0.43 (+7.85%) | 1,979,463 |
4 Dec 2008 | USD | 5.86 | 5.9 | 5.3 | 5.48 | 0.548 | -0.43 (-7.28%) | 2,694,981 |