Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2009 | USD | 13.8 | 13.8 | 13.1 | 13.31 | 13.31 | -0.66 (-4.72%) | 411,900 |
10 Apr 2009 | USD | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 13.3 | 14.25 | 13.07 | 13.97 | 13.97 | +1.02 (+7.88%) | 314,900 |
8 Apr 2009 | USD | 11.92 | 12.95 | 11.91 | 12.95 | 12.95 | +1.03 (+8.64%) | 249,300 |
7 Apr 2009 | USD | 12.82 | 12.82 | 11.9 | 11.92 | 11.92 | -1.04 (-8.02%) | 355,100 |
6 Apr 2009 | USD | 13.13 | 13.34 | 12.67 | 12.96 | 12.96 | -0.61 (-4.50%) | 440,000 |
3 Apr 2009 | USD | 13.3 | 13.61 | 12.98 | 13.57 | 13.57 | +0.14 (+1.04%) | 173,600 |
2 Apr 2009 | USD | 12.87 | 13.6 | 12.65 | 13.43 | 13.43 | +0.69 (+5.42%) | 432,700 |
1 Apr 2009 | USD | 12.33 | 12.76 | 11.93 | 12.74 | 12.74 | -0.01 (-0.08%) | 273,600 |
31 Mar 2009 | USD | 12.18 | 12.94 | 11.93 | 12.75 | 12.75 | +0.72 (+5.99%) | 238,700 |
30 Mar 2009 | USD | 12.17 | 12.56 | 11.82 | 12.03 | 12.03 | -0.75 (-5.87%) | 368,100 |
27 Mar 2009 | USD | 11.9 | 12.95 | 11.82 | 12.78 | 12.78 | +0.74 (+6.15%) | 373,700 |
26 Mar 2009 | USD | 11.7 | 12.23 | 11.7 | 12.04 | 12.04 | +0.43 (+3.70%) | 507,800 |
25 Mar 2009 | USD | 10.94 | 11.61 | 10.84 | 11.61 | 11.61 | +0.86 (+8%) | 311,300 |
24 Mar 2009 | USD | 10.6 | 11.08 | 10.6 | 10.75 | 10.75 | +0.14 (+1.32%) | 365,000 |
23 Mar 2009 | USD | 10.52 | 10.84 | 10.42 | 10.61 | 10.61 | +0.2 (+1.92%) | 315,500 |
20 Mar 2009 | USD | 11 | 11.03 | 10.36 | 10.41 | 10.41 | -0.56 (-5.10%) | 325,800 |
19 Mar 2009 | USD | 11 | 11.08 | 10.91 | 10.97 | 10.97 | -0.04 (-0.36%) | 236,200 |
18 Mar 2009 | USD | 10.73 | 11.01 | 10.57 | 11.01 | 11.01 | +0.27 (+2.51%) | 190,200 |
17 Mar 2009 | USD | 9.99 | 10.75 | 9.93 | 10.74 | 10.74 | +0.7 (+6.97%) | 247,100 |
16 Mar 2009 | USD | 10.36 | 10.41 | 9.95 | 10.04 | 10.04 | -0.13 (-1.28%) | 232,400 |
13 Mar 2009 | USD | 10.61 | 10.77 | 9.71 | 10.17 | 10.17 | -0.52 (-4.86%) | 249,800 |
12 Mar 2009 | USD | 9.29 | 11.03 | 9.25 | 10.69 | 10.69 | +2.14 (+25.03%) | 1,363,300 |
11 Mar 2009 | USD | 9.97 | 9.97 | 8.44 | 8.55 | 8.55 | +1.12 (+15.07%) | 833,500 |
10 Mar 2009 | USD | 7.38 | 7.55 | 7.29 | 7.43 | 7.43 | +0.4 (+5.69%) | 333,300 |
9 Mar 2009 | USD | 7.58 | 7.67 | 7.02 | 7.03 | 7.03 | -0.68 (-8.82%) | 295,900 |
6 Mar 2009 | USD | 7.93 | 8.06 | 7.39 | 7.71 | 7.71 | -0.17 (-2.16%) | 263,300 |
5 Mar 2009 | USD | 8.25 | 8.25 | 7.79 | 7.88 | 7.88 | -0.32 (-3.90%) | 241,100 |
4 Mar 2009 | USD | 8.61 | 8.62 | 8.05 | 8.2 | 8.2 | -0.15 (-1.80%) | 214,100 |
3 Mar 2009 | USD | 9.37 | 9.39 | 8.34 | 8.35 | 8.35 | -0.95 (-10.22%) | 263,600 |