Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | USD | 4.35 | 4.46 | 4.25 | 4.4 | 4.4 | 0.0 (0.0%) | 837,500 |
15 Jul 2009 | USD | 4.3 | 4.46 | 4.27 | 4.4 | 4.4 | +0.18 (+4.27%) | 1,520,100 |
14 Jul 2009 | USD | 3.96 | 4.23 | 3.86 | 4.22 | 4.22 | +0.32 (+8.21%) | 1,775,600 |
13 Jul 2009 | USD | 3.71 | 3.98 | 3.6 | 3.9 | 3.9 | +0.22 (+5.98%) | 1,214,800 |
10 Jul 2009 | USD | 3.73 | 3.74 | 3.56 | 3.68 | 3.68 | 0.0 (0.0%) | 837,900 |
9 Jul 2009 | USD | 3.59 | 3.72 | 3.55 | 3.68 | 3.68 | +0.11 (+3.08%) | 984,900 |
8 Jul 2009 | USD | 3.66 | 3.78 | 3.54 | 3.57 | 3.57 | -0.1 (-2.72%) | 1,571,500 |
7 Jul 2009 | USD | 3.82 | 3.87 | 3.6 | 3.67 | 3.67 | -0.21 (-5.41%) | 1,427,800 |
6 Jul 2009 | USD | 3.9 | 3.99 | 3.72 | 3.88 | 3.88 | +0.02 (+0.52%) | 1,273,900 |
3 Jul 2009 | USD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 4.02 | 4.1 | 3.86 | 3.86 | 3.86 | -0.25 (-6.08%) | 892,700 |
1 Jul 2009 | USD | 4.24 | 4.36 | 4.1 | 4.11 | 4.11 | -0.12 (-2.84%) | 826,400 |
30 Jun 2009 | USD | 4.31 | 4.33 | 4.1 | 4.23 | 4.23 | -0.08 (-1.86%) | 1,196,100 |
29 Jun 2009 | USD | 4.46 | 4.46 | 4.23 | 4.31 | 4.31 | -0.04 (-0.92%) | 698,600 |
26 Jun 2009 | USD | 4.31 | 4.37 | 4.18 | 4.35 | 4.35 | +0.12 (+2.84%) | 1,172,400 |
25 Jun 2009 | USD | 4.28 | 4.28 | 4.15 | 4.23 | 4.23 | -0.05 (-1.17%) | 1,348,700 |
24 Jun 2009 | USD | 4.25 | 4.48 | 4.08 | 4.28 | 4.28 | +0.15 (+3.63%) | 1,801,500 |
23 Jun 2009 | USD | 3.95 | 4.15 | 3.8 | 4.13 | 4.13 | +0.49 (+13.46%) | 2,813,600 |
22 Jun 2009 | USD | 4.01 | 4.01 | 3.58 | 3.64 | 3.64 | -0.37 (-9.23%) | 2,445,700 |
19 Jun 2009 | USD | 4.32 | 4.34 | 4.01 | 4.01 | 4.01 | -0.3 (-6.96%) | 1,874,400 |
18 Jun 2009 | USD | 4.03 | 4.32 | 3.95 | 4.31 | 4.31 | +0.24 (+5.90%) | 1,696,200 |
17 Jun 2009 | USD | 4.29 | 4.29 | 3.79 | 4.07 | 4.07 | -0.25 (-5.79%) | 2,352,500 |
16 Jun 2009 | USD | 4.57 | 4.7 | 4.2 | 4.32 | 4.32 | -0.25 (-5.47%) | 1,687,000 |
15 Jun 2009 | USD | 4.75 | 4.79 | 4.52 | 4.57 | 4.57 | -0.22 (-4.59%) | 1,507,500 |
12 Jun 2009 | USD | 4.9 | 4.9 | 4.7 | 4.79 | 4.79 | -0.12 (-2.44%) | 1,047,600 |
11 Jun 2009 | USD | 4.73 | 5 | 4.73 | 4.91 | 4.91 | +0.1 (+2.08%) | 1,701,300 |
10 Jun 2009 | USD | 5.09 | 5.09 | 4.62 | 4.81 | 4.81 | -0.08 (-1.64%) | 1,732,500 |
9 Jun 2009 | USD | 4.91 | 5.1 | 4.88 | 4.89 | 4.89 | 0.0 (0.0%) | 1,426,600 |
8 Jun 2009 | USD | 4.89 | 4.99 | 4.73 | 4.89 | 4.89 | -0.16 (-3.17%) | 1,390,500 |
5 Jun 2009 | USD | 5.07 | 5.25 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 1,742,100 |