Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2009 | USD | 3.93 | 4.12 | 3.8299 | 3.98 | 3.98 | +0.15 (+3.92%) | 2,316,938 |
3 Mar 2009 | USD | 4 | 4.01 | 3.63 | 3.83 | 3.83 | -0.32 (-7.71%) | 2,474,409 |
2 Mar 2009 | USD | 4.26 | 4.36 | 4.13 | 4.15 | 4.15 | -0.36 (-7.98%) | 2,147,565 |
27 Feb 2009 | USD | 4.48 | 4.77 | 4.42 | 4.51 | 4.51 | -0.52 (-10.34%) | 1,722,993 |
26 Feb 2009 | USD | 5.24 | 5.35 | 4.99 | 5.03 | 5.03 | +0.59 (+13.29%) | 2,597,934 |
25 Feb 2009 | USD | 4.74 | 4.74 | 4.17 | 4.44 | 4.44 | -0.42 (-8.64%) | 2,783,954 |
24 Feb 2009 | USD | 4.11 | 4.95 | 3.94 | 4.86 | 4.86 | +0.38 (+8.48%) | 4,699,573 |
23 Feb 2009 | USD | 5.19 | 5.19 | 4.44 | 4.48 | 4.48 | -0.72 (-13.85%) | 3,166,725 |
20 Feb 2009 | USD | 4.92 | 5.2575 | 4.92 | 5.2 | 5.2 | -0.69 (-11.71%) | 3,463,876 |
19 Feb 2009 | USD | 6.16 | 6.16 | 5.68 | 5.89 | 5.89 | -0.25 (-4.07%) | 2,261,264 |
18 Feb 2009 | USD | 6.29 | 6.34 | 6 | 6.14 | 6.14 | -0.59 (-8.77%) | 1,628,094 |
17 Feb 2009 | USD | 6.65 | 6.79 | 6.41 | 6.73 | 6.73 | -0.86 (-11.33%) | 1,932,910 |
16 Feb 2009 | USD | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 7.52 | 7.69 | 7.39 | 7.59 | 7.59 | -0.16 (-2.06%) | 1,022,410 |
12 Feb 2009 | USD | 7.63 | 7.75 | 7.42 | 7.75 | 7.75 | -0.28 (-3.49%) | 1,388,305 |
11 Feb 2009 | USD | 8.03 | 8.13 | 7.8 | 8.03 | 8.03 | +0.02 (+0.25%) | 1,589,817 |
10 Feb 2009 | USD | 8.52 | 8.58 | 7.91 | 8.01 | 8.01 | -0.79 (-8.98%) | 1,852,575 |
9 Feb 2009 | USD | 8.91 | 8.95 | 8.621 | 8.8 | 8.8 | +0.21 (+2.44%) | 931,060 |
6 Feb 2009 | USD | 8.62 | 8.81 | 8.53 | 8.59 | 8.59 | +0.37 (+4.50%) | 1,146,826 |
5 Feb 2009 | USD | 8.02 | 8.39 | 7.81 | 8.22 | 8.22 | -0.07 (-0.84%) | 1,532,946 |
4 Feb 2009 | USD | 8.55 | 8.85 | 8.21 | 8.29 | 8.29 | -0.16 (-1.89%) | 1,237,526 |
3 Feb 2009 | USD | 8.23 | 8.55 | 8.01 | 8.45 | 8.45 | +0.5 (+6.29%) | 921,420 |
2 Feb 2009 | USD | 7.73 | 8.1 | 7.69 | 7.95 | 7.95 | -0.38 (-4.56%) | 1,428,827 |
30 Jan 2009 | USD | 8.5 | 8.52 | 7.79 | 8.33 | 8.33 | +0.32 (+4.00%) | 2,599,989 |
29 Jan 2009 | USD | 8.53 | 8.62 | 8.01 | 8.01 | 8.01 | -1.03 (-11.39%) | 2,881,308 |
28 Jan 2009 | USD | 9.01 | 9.27 | 8.921 | 9.04 | 9.04 | +0.77 (+9.31%) | 1,501,153 |
27 Jan 2009 | USD | 8.46 | 8.53 | 8.02 | 8.27 | 8.27 | -0.21 (-2.48%) | 1,103,764 |
26 Jan 2009 | USD | 8.97 | 9.25 | 8.41 | 8.48 | 8.48 | +1.44 (+20.45%) | 2,268,181 |
23 Jan 2009 | USD | 6.49 | 7.1 | 6.42 | 7.04 | 7.04 | -0.21 (-2.90%) | 2,240,380 |
22 Jan 2009 | USD | 7.04 | 7.47 | 6.77 | 7.25 | 7.25 | +0.02 (+0.28%) | 1,603,770 |