Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2009 | USD | 8.59 | 9.11 | 8.5 | 9.08 | 9.08 | +0.68 (+8.10%) | 3,500,895 |
14 Apr 2009 | USD | 8.72 | 8.94 | 8.31 | 8.4 | 8.4 | -0.42 (-4.76%) | 3,033,932 |
13 Apr 2009 | USD | 8.41 | 9.11 | 8.19 | 8.82 | 8.82 | +0.63 (+7.69%) | 2,095,581 |
10 Apr 2009 | USD | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 7.99 | 8.38 | 7.909 | 8.19 | 8.19 | +1.27 (+18.35%) | 3,212,231 |
8 Apr 2009 | USD | 6.85 | 7.13 | 6.68 | 6.92 | 6.92 | +0.32 (+4.85%) | 1,875,137 |
7 Apr 2009 | USD | 6.53 | 6.758 | 6.45 | 6.6 | 6.6 | -0.56 (-7.82%) | 1,460,309 |
6 Apr 2009 | USD | 7.02 | 7.35 | 6.91 | 7.16 | 7.16 | -0.21 (-2.85%) | 1,667,249 |
3 Apr 2009 | USD | 7.27 | 7.5 | 7.07 | 7.37 | 7.37 | +0.67 (+10%) | 2,532,429 |
2 Apr 2009 | USD | 6.64 | 7 | 6.6 | 6.7 | 6.7 | +0.76 (+12.79%) | 2,892,894 |
1 Apr 2009 | USD | 5.52 | 6.02 | 5.46 | 5.94 | 5.94 | +0.5 (+9.19%) | 1,787,819 |
31 Mar 2009 | USD | 5.42 | 5.71 | 5.37 | 5.44 | 5.44 | +0.04 (+0.74%) | 2,401,473 |
30 Mar 2009 | USD | 5.4 | 5.41 | 5.16 | 5.4 | 5.4 | -0.78 (-12.62%) | 1,625,677 |
27 Mar 2009 | USD | 6.02 | 6.19 | 5.8199 | 6.18 | 6.18 | -0.45 (-6.79%) | 2,216,778 |
26 Mar 2009 | USD | 6.61 | 6.68 | 6.41 | 6.63 | 6.63 | +0.06 (+0.91%) | 1,674,537 |
25 Mar 2009 | USD | 6.55 | 6.74 | 6.19 | 6.57 | 6.57 | +0.35 (+5.63%) | 2,613,398 |
24 Mar 2009 | USD | 6.46 | 6.57 | 6 | 6.22 | 6.22 | -0.91 (-12.76%) | 3,677,791 |
23 Mar 2009 | USD | 6.88 | 7.23 | 6.66 | 7.13 | 7.13 | +1.4 (+24.43%) | 2,593,013 |
20 Mar 2009 | USD | 5.65 | 5.87 | 5.55 | 5.73 | 5.73 | +0.45 (+8.52%) | 2,181,782 |
19 Mar 2009 | USD | 5.66 | 5.71 | 5.28 | 5.28 | 5.28 | +0.25 (+4.97%) | 2,882,269 |
18 Mar 2009 | USD | 4.67 | 5.25 | 4.51 | 5.03 | 5.03 | +0.48 (+10.55%) | 2,515,287 |
17 Mar 2009 | USD | 4.46 | 4.61 | 4.36 | 4.55 | 4.55 | +0.3 (+7.06%) | 3,152,972 |
16 Mar 2009 | USD | 4.47 | 4.55 | 4.22 | 4.25 | 4.25 | +0.02 (+0.47%) | 4,787,432 |
13 Mar 2009 | USD | 4.32 | 4.42 | 4.04 | 4.23 | 4.23 | +0.1 (+2.42%) | 5,213,612 |
12 Mar 2009 | USD | 3.73 | 4.18 | 3.64 | 4.13 | 4.13 | +0.57 (+16.01%) | 2,049,906 |
11 Mar 2009 | USD | 3.92 | 4 | 3.49 | 3.56 | 3.56 | -0.25 (-6.56%) | 2,735,378 |
10 Mar 2009 | USD | 3.61 | 3.85 | 3.56 | 3.81 | 3.81 | +0.71 (+22.90%) | 1,712,677 |
9 Mar 2009 | USD | 3.08 | 3.34 | 3.0701 | 3.1 | 3.1 | -0.06 (-1.90%) | 1,599,823 |
6 Mar 2009 | USD | 3.15 | 3.25 | 3.03 | 3.16 | 3.16 | +0.13 (+4.29%) | 2,007,387 |
5 Mar 2009 | USD | 3.44 | 3.53 | 3.02 | 3.03 | 3.03 | -0.95 (-23.87%) | 3,489,287 |