Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2009 | USD | 3.56 | 3.74 | 3.56 | 3.62 | 3.62 | +0.17 (+4.93%) | 515,569 |
3 Mar 2009 | USD | 3.43 | 3.53 | 3.33 | 3.45 | 3.45 | -0.06 (-1.71%) | 874,051 |
2 Mar 2009 | USD | 3.62 | 3.68 | 3.5 | 3.51 | 3.51 | -0.26 (-6.90%) | 465,277 |
27 Feb 2009 | USD | 3.76 | 3.82 | 3.67 | 3.77 | 3.77 | -0.08 (-2.08%) | 306,490 |
26 Feb 2009 | USD | 3.92 | 4.04 | 3.82 | 3.85 | 3.85 | -0.07 (-1.79%) | 828,309 |
25 Feb 2009 | USD | 3.91 | 4.03 | 3.85 | 3.92 | 3.92 | -0.02 (-0.51%) | 413,549 |
24 Feb 2009 | USD | 3.8 | 4 | 3.71 | 3.94 | 3.94 | +0.2 (+5.35%) | 447,457 |
23 Feb 2009 | USD | 3.88 | 3.9244 | 3.71 | 3.74 | 3.74 | -0.13 (-3.36%) | 1,058,202 |
20 Feb 2009 | USD | 3.95 | 3.95 | 3.8048 | 3.87 | 3.87 | -0.23 (-5.61%) | 753,328 |
19 Feb 2009 | USD | 4.12 | 4.25 | 4.03 | 4.1 | 4.1 | -0.09 (-2.15%) | 281,980 |
18 Feb 2009 | USD | 4.18 | 4.29 | 4.11 | 4.19 | 4.19 | +0.09 (+2.20%) | 1,094,890 |
17 Feb 2009 | USD | 4.26 | 4.26 | 4.02 | 4.1 | 4.1 | -0.33 (-7.45%) | 685,793 |
16 Feb 2009 | USD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 4.27 | 4.5315 | 4.27 | 4.43 | 4.43 | -0.19 (-4.11%) | 160,550 |
12 Feb 2009 | USD | 4.43 | 4.66 | 4.43 | 4.62 | 4.62 | -0.04 (-0.86%) | 205,941 |
11 Feb 2009 | USD | 4.64 | 4.76 | 4.64 | 4.66 | 4.66 | -0.05 (-1.06%) | 202,150 |
10 Feb 2009 | USD | 4.88 | 4.91 | 4.61 | 4.71 | 4.71 | -0.17 (-3.48%) | 320,053 |
9 Feb 2009 | USD | 4.74 | 4.97 | 4.74 | 4.88 | 4.88 | -0.16 (-3.17%) | 180,196 |
6 Feb 2009 | USD | 4.85 | 5.14 | 4.85 | 5.04 | 5.04 | +0.07 (+1.41%) | 440,447 |
5 Feb 2009 | USD | 4.76 | 4.99 | 4.74 | 4.97 | 4.97 | +0.08 (+1.64%) | 251,721 |
4 Feb 2009 | USD | 4.88 | 5.06 | 4.86 | 4.89 | 4.89 | +0.09 (+1.88%) | 361,728 |
3 Feb 2009 | USD | 4.7 | 4.8319 | 4.7 | 4.8 | 4.8 | +0.09 (+1.91%) | 233,342 |
2 Feb 2009 | USD | 4.71 | 4.74 | 4.65 | 4.71 | 4.71 | -0.23 (-4.66%) | 281,668 |
30 Jan 2009 | USD | 5.15 | 5.22 | 4.86 | 4.94 | 4.94 | -0.31 (-5.90%) | 533,504 |
29 Jan 2009 | USD | 5.23 | 5.38 | 5.14 | 5.25 | 5.25 | -0.31 (-5.58%) | 236,898 |
28 Jan 2009 | USD | 5.53 | 5.65 | 5.33 | 5.56 | 5.56 | +0.41 (+7.96%) | 843,113 |
27 Jan 2009 | USD | 5.01 | 5.18 | 4.9635 | 5.15 | 5.15 | +0.46 (+9.81%) | 563,914 |
26 Jan 2009 | USD | 4.76 | 4.78 | 4.65 | 4.69 | 4.69 | -0.15 (-3.10%) | 385,525 |
23 Jan 2009 | USD | 4.6 | 4.85 | 4.6 | 4.84 | 4.84 | -0.01 (-0.21%) | 302,349 |
22 Jan 2009 | USD | 4.88 | 4.9 | 4.65 | 4.85 | 4.85 | -0.2 (-3.96%) | 319,358 |