Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2009 | USD | 3.62 | 3.7 | 3.46 | 3.68 | 18.4 | +0.16 (+4.55%) | 447,842 |
1 Apr 2009 | USD | 3.43 | 3.57 | 3.35 | 3.52 | 17.6 | +0.04 (+1.15%) | 231,429 |
31 Mar 2009 | USD | 3.66 | 3.7 | 3.4 | 3.48 | 17.4 | -0.14 (-3.87%) | 355,274 |
30 Mar 2009 | USD | 3.4 | 3.65 | 3.25 | 3.62 | 18.1 | +0.23 (+6.78%) | 287,026 |
27 Mar 2009 | USD | 3.42 | 3.44 | 3.34 | 3.39 | 16.95 | -0.08 (-2.31%) | 196,106 |
26 Mar 2009 | USD | 3.42 | 3.47 | 3.37 | 3.47 | 17.35 | +0.04 (+1.17%) | 296,250 |
25 Mar 2009 | USD | 3.26 | 3.43 | 3.22 | 3.43 | 17.15 | +0.21 (+6.52%) | 367,324 |
24 Mar 2009 | USD | 3.34 | 3.36 | 3.2 | 3.22 | 16.1 | -0.23 (-6.67%) | 227,026 |
23 Mar 2009 | USD | 3.3 | 3.48 | 3.28 | 3.45 | 17.25 | +0.17 (+5.18%) | 431,331 |
20 Mar 2009 | USD | 3.4 | 3.44 | 3.2 | 3.28 | 16.4 | -0.11 (-3.24%) | 367,794 |
19 Mar 2009 | USD | 3.48 | 3.5 | 3.3 | 3.39 | 16.95 | -0.02 (-0.59%) | 325,650 |
18 Mar 2009 | USD | 3.5 | 3.5 | 3.23 | 3.41 | 17.05 | -0.09 (-2.57%) | 299,513 |
17 Mar 2009 | USD | 3.1 | 3.59 | 3.1 | 3.5 | 17.5 | +0.4 (+12.90%) | 374,311 |
16 Mar 2009 | USD | 3.1 | 3.58 | 3.05 | 3.1 | 15.5 | +0.04 (+1.31%) | 573,183 |
13 Mar 2009 | USD | 2.99 | 3.11 | 2.9 | 3.06 | 15.3 | +0.1 (+3.38%) | 387,185 |
12 Mar 2009 | USD | 2.6 | 2.97 | 2.6 | 2.96 | 14.8 | +0.44 (+17.46%) | 797,012 |
11 Mar 2009 | USD | 2.46 | 2.62 | 2.35 | 2.52 | 12.6 | +0.14 (+5.88%) | 367,504 |
10 Mar 2009 | USD | 2.39 | 2.5 | 2.31 | 2.38 | 11.9 | +0.09 (+3.93%) | 309,306 |
9 Mar 2009 | USD | 2.19 | 2.48 | 2.19 | 2.29 | 11.45 | +0.12 (+5.53%) | 308,903 |
6 Mar 2009 | USD | 2.12 | 2.29 | 2.11 | 2.17 | 10.85 | +0.02 (+0.93%) | 362,473 |
5 Mar 2009 | USD | 2.3 | 2.3 | 2.12 | 2.15 | 10.75 | -0.08 (-3.59%) | 288,941 |
4 Mar 2009 | USD | 2.19 | 2.3 | 2.06 | 2.23 | 11.15 | +0.09 (+4.21%) | 294,869 |
3 Mar 2009 | USD | 2.05 | 2.25 | 2 | 2.14 | 10.7 | +0.12 (+5.94%) | 372,634 |
2 Mar 2009 | USD | 2.16 | 2.18 | 2 | 2.02 | 10.1 | -0.14 (-6.48%) | 628,955 |
27 Feb 2009 | USD | 2.3 | 2.33 | 2.11 | 2.16 | 10.8 | -0.14 (-6.09%) | 487,172 |
26 Feb 2009 | USD | 2.95 | 2.95 | 2.25 | 2.3 | 11.5 | -0.2 (-8%) | 442,089 |
25 Feb 2009 | USD | 2.92 | 3.05 | 2.5 | 2.5 | 12.5 | -0.33 (-11.66%) | 314,873 |
24 Feb 2009 | USD | 2.7 | 2.85 | 2.61 | 2.83 | 14.15 | +0.19 (+7.20%) | 258,382 |
23 Feb 2009 | USD | 2.89 | 3 | 2.63 | 2.64 | 13.2 | -0.18 (-6.38%) | 457,545 |
20 Feb 2009 | USD | 3.2 | 3.2 | 2.75 | 2.82 | 14.1 | -0.38 (-11.88%) | 617,209 |