Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2009 | USD | 5.02 | 5.22 | 4.88 | 5 | 5 | -0.07 (-1.38%) | 1,988,700 |
3 Jun 2009 | USD | 5.45 | 5.5 | 4.87 | 5.07 | 5.07 | -0.47 (-8.48%) | 3,196,200 |
2 Jun 2009 | USD | 5.46 | 5.65 | 5.36 | 5.54 | 5.54 | +0.08 (+1.47%) | 2,209,500 |
1 Jun 2009 | USD | 5.76 | 5.95 | 5.37 | 5.46 | 5.46 | -0.03 (-0.55%) | 3,233,100 |
29 May 2009 | USD | 4.89 | 5.49 | 4.84 | 5.49 | 5.49 | +0.75 (+15.82%) | 4,204,100 |
28 May 2009 | USD | 4.69 | 4.89 | 4.37 | 4.74 | 4.74 | +0.23 (+5.10%) | 2,638,700 |
27 May 2009 | USD | 4.54 | 4.85 | 4.5 | 4.51 | 4.51 | +0.07 (+1.58%) | 2,391,300 |
26 May 2009 | USD | 4.29 | 4.5 | 4.2 | 4.44 | 4.44 | +0.23 (+5.46%) | 1,249,700 |
25 May 2009 | USD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 4.6 | 4.64 | 4.14 | 4.21 | 4.21 | -0.25 (-5.61%) | 1,388,700 |
21 May 2009 | USD | 4.5 | 4.59 | 4.25 | 4.46 | 4.46 | -0.26 (-5.51%) | 1,595,000 |
20 May 2009 | USD | 4.61 | 4.78 | 4.56 | 4.72 | 4.72 | +0.29 (+6.55%) | 2,065,200 |
19 May 2009 | USD | 4.33 | 4.59 | 4.25 | 4.43 | 4.43 | +0.24 (+5.73%) | 1,928,200 |
18 May 2009 | USD | 4.15 | 4.24 | 4.1 | 4.19 | 4.19 | +0.18 (+4.49%) | 640,200 |
15 May 2009 | USD | 4.1 | 4.34 | 3.98 | 4.01 | 4.01 | +0.07 (+1.78%) | 1,314,500 |
14 May 2009 | USD | 3.7 | 4 | 3.41 | 3.94 | 3.94 | +0.14 (+3.68%) | 1,559,200 |
13 May 2009 | USD | 4.01 | 4.03 | 3.8 | 3.8 | 3.8 | -0.35 (-8.43%) | 1,281,600 |
12 May 2009 | USD | 4.46 | 4.55 | 4.04 | 4.15 | 4.15 | -0.1 (-2.35%) | 1,352,300 |
11 May 2009 | USD | 4.39 | 4.39 | 4.09 | 4.25 | 4.25 | -0.19 (-4.28%) | 2,088,900 |
8 May 2009 | USD | 4.31 | 4.5 | 3.8 | 4.44 | 4.44 | +0.1 (+2.30%) | 2,781,400 |
7 May 2009 | USD | 4.8 | 4.9 | 4.17 | 4.34 | 4.34 | -0.43 (-9.01%) | 2,006,800 |
6 May 2009 | USD | 4.69 | 4.87 | 4.5 | 4.77 | 4.77 | +0.16 (+3.47%) | 2,065,300 |
5 May 2009 | USD | 4.83 | 5 | 4.28 | 4.61 | 4.61 | -0.07 (-1.50%) | 2,541,200 |
4 May 2009 | USD | 4.36 | 4.75 | 4.36 | 4.68 | 4.68 | +0.4 (+9.35%) | 3,359,200 |
1 May 2009 | USD | 4.21 | 4.45 | 4.21 | 4.28 | 4.28 | +0.15 (+3.63%) | 2,300,700 |
30 Apr 2009 | USD | 3.94 | 4.23 | 3.8 | 4.13 | 4.13 | +0.39 (+10.43%) | 2,880,400 |
29 Apr 2009 | USD | 3.61 | 3.9 | 3.55 | 3.74 | 3.74 | +0.34 (+10.00%) | 2,406,100 |
28 Apr 2009 | USD | 3.31 | 3.49 | 3.27 | 3.4 | 3.4 | +0.09 (+2.72%) | 1,252,100 |
27 Apr 2009 | USD | 3.26 | 3.47 | 3.23 | 3.31 | 3.31 | -0.08 (-2.36%) | 1,095,700 |
24 Apr 2009 | USD | 3.29 | 3.49 | 3.23 | 3.39 | 3.39 | +0.19 (+5.94%) | 1,550,700 |