Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2009 | USD | 2.4 | 2.55 | 2.19 | 2.55 | 2.55 | +0.11 (+4.51%) | 845,000 |
11 Mar 2009 | USD | 2.3 | 2.47 | 2.22 | 2.44 | 2.44 | +0.2 (+8.93%) | 1,215,800 |
10 Mar 2009 | USD | 2.35 | 2.43 | 2.15 | 2.24 | 2.24 | +0.18 (+8.74%) | 2,610,600 |
9 Mar 2009 | USD | 1.98 | 2.23 | 1.96 | 2.06 | 2.06 | 0.0 (0.0%) | 934,900 |
6 Mar 2009 | USD | 2.15 | 2.3 | 1.96 | 2.06 | 2.06 | -0.06 (-2.83%) | 1,148,200 |
5 Mar 2009 | USD | 2.26 | 2.31 | 2.06 | 2.12 | 2.12 | -0.25 (-10.55%) | 941,500 |
4 Mar 2009 | USD | 1.97 | 2.44 | 1.9 | 2.37 | 2.37 | +0.54 (+29.51%) | 1,646,700 |
3 Mar 2009 | USD | 1.9 | 1.97 | 1.68 | 1.83 | 1.83 | +0.02 (+1.10%) | 864,500 |
2 Mar 2009 | USD | 2.01 | 2.04 | 1.74 | 1.81 | 1.81 | -0.3 (-14.22%) | 1,380,400 |
27 Feb 2009 | USD | 2.22 | 2.23 | 2.07 | 2.11 | 2.11 | -0.14 (-6.22%) | 1,119,300 |
26 Feb 2009 | USD | 2.5 | 2.55 | 2.24 | 2.25 | 2.25 | -0.15 (-6.25%) | 791,000 |
25 Feb 2009 | USD | 2.5 | 2.55 | 2.27 | 2.4 | 2.4 | -0.1 (-4%) | 938,900 |
24 Feb 2009 | USD | 2.27 | 2.5 | 2.15 | 2.5 | 2.5 | +0.31 (+14.16%) | 1,723,600 |
23 Feb 2009 | USD | 2.51 | 2.7 | 2.16 | 2.19 | 2.19 | -0.14 (-6.01%) | 1,786,300 |
20 Feb 2009 | USD | 2.46 | 2.49 | 2.02 | 2.33 | 2.33 | -0.32 (-12.08%) | 2,698,600 |
19 Feb 2009 | USD | 2.93 | 3.1 | 2.51 | 2.65 | 2.65 | -0.45 (-14.52%) | 2,137,100 |
18 Feb 2009 | USD | 3.51 | 3.55 | 3 | 3.1 | 3.1 | -0.33 (-9.62%) | 2,305,900 |
17 Feb 2009 | USD | 3.61 | 3.71 | 3.35 | 3.43 | 3.43 | -0.41 (-10.68%) | 909,900 |
16 Feb 2009 | USD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 3.94 | 4.12 | 3.8 | 3.84 | 3.84 | -0.16 (-4%) | 537,300 |
12 Feb 2009 | USD | 3.95 | 4.08 | 3.76 | 4 | 4 | -0.03 (-0.74%) | 777,500 |
11 Feb 2009 | USD | 4.21 | 4.4 | 3.8 | 4.03 | 4.03 | -0.18 (-4.28%) | 1,072,600 |
10 Feb 2009 | USD | 4.74 | 4.75 | 4.08 | 4.21 | 4.21 | -0.47 (-10.04%) | 1,868,100 |
9 Feb 2009 | USD | 4.46 | 4.74 | 4.35 | 4.68 | 4.68 | +0.31 (+7.09%) | 1,665,300 |
6 Feb 2009 | USD | 4.35 | 4.51 | 3.79 | 4.37 | 4.37 | +0.13 (+3.07%) | 1,861,200 |
5 Feb 2009 | USD | 3.96 | 4.25 | 3.69 | 4.24 | 4.24 | +0.4 (+10.42%) | 2,980,500 |
4 Feb 2009 | USD | 3.85 | 4.02 | 3.76 | 3.84 | 3.84 | +0.19 (+5.21%) | 1,657,000 |
3 Feb 2009 | USD | 3.53 | 3.65 | 3.48 | 3.65 | 3.65 | +0.27 (+7.99%) | 610,300 |
2 Feb 2009 | USD | 3.58 | 3.6 | 3.31 | 3.38 | 3.38 | -0.2 (-5.59%) | 727,600 |
30 Jan 2009 | USD | 3.8 | 3.84 | 3.41 | 3.58 | 3.58 | -0.1 (-2.72%) | 1,210,700 |