Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2009 | USD | 10.34 | 10.621 | 9.86 | 10.38 | 10.38 | +0.12 (+1.17%) | 567,571 |
7 Apr 2009 | USD | 10.76 | 10.76 | 10.09 | 10.26 | 10.26 | -0.72 (-6.56%) | 557,005 |
6 Apr 2009 | USD | 10.49 | 11.04 | 10.38 | 10.98 | 10.98 | +0.33 (+3.10%) | 674,449 |
3 Apr 2009 | USD | 10.16 | 10.849 | 9.76 | 10.65 | 10.65 | +0.4 (+3.90%) | 774,152 |
2 Apr 2009 | USD | 9.86 | 10.8 | 9.86 | 10.25 | 10.25 | +0.57 (+5.89%) | 1,257,868 |
1 Apr 2009 | USD | 8.89 | 9.7 | 8.61 | 9.68 | 9.68 | +0.64 (+7.08%) | 763,684 |
31 Mar 2009 | USD | 9 | 9.24 | 8.5 | 9.04 | 9.04 | +0.08 (+0.89%) | 827,248 |
30 Mar 2009 | USD | 9.67 | 9.67 | 8.45 | 8.96 | 8.96 | -0.89 (-9.04%) | 960,647 |
27 Mar 2009 | USD | 9.82 | 10.27 | 9.34 | 9.85 | 9.85 | -0.38 (-3.71%) | 810,467 |
26 Mar 2009 | USD | 9.73 | 10.38 | 9.52 | 10.23 | 10.23 | +0.64 (+6.67%) | 1,249,722 |
25 Mar 2009 | USD | 9.69 | 10.64 | 8.88 | 9.59 | 9.59 | +0.1 (+1.05%) | 1,348,903 |
24 Mar 2009 | USD | 9.67 | 10.11 | 9.31 | 9.49 | 9.49 | -0.37 (-3.75%) | 1,004,032 |
23 Mar 2009 | USD | 8.88 | 9.92 | 8.67 | 9.86 | 9.86 | +1.35 (+15.86%) | 1,521,044 |
20 Mar 2009 | USD | 8.74 | 8.74 | 7.84 | 8.51 | 8.51 | -0.18 (-2.07%) | 2,455,299 |
19 Mar 2009 | USD | 8.55 | 8.75 | 8.25 | 8.69 | 8.69 | +0.43 (+5.21%) | 1,470,209 |
18 Mar 2009 | USD | 7.64 | 9 | 7.11 | 8.26 | 8.26 | +0.7 (+9.26%) | 1,254,770 |
17 Mar 2009 | USD | 7.15 | 7.61 | 7 | 7.56 | 7.56 | +0.36 (+5.00%) | 933,309 |
16 Mar 2009 | USD | 7.14 | 7.4 | 7 | 7.2 | 7.2 | +0.21 (+3.00%) | 896,542 |
13 Mar 2009 | USD | 7.23 | 7.3 | 6.91 | 6.99 | 6.99 | -0.09 (-1.27%) | 811,389 |
12 Mar 2009 | USD | 6.33 | 7.21 | 6.2 | 7.08 | 7.08 | +0.63 (+9.77%) | 1,134,772 |
11 Mar 2009 | USD | 6.45 | 6.63 | 6.28 | 6.45 | 6.45 | +0.13 (+2.06%) | 766,454 |
10 Mar 2009 | USD | 5.47 | 6.36 | 5.42 | 6.32 | 6.32 | +0.98 (+18.35%) | 1,235,492 |
9 Mar 2009 | USD | 5.33 | 5.72 | 5.08 | 5.34 | 5.34 | +0.01 (+0.19%) | 1,237,605 |
6 Mar 2009 | USD | 6.59 | 6.6 | 5.16 | 5.33 | 5.33 | -1.26 (-19.12%) | 2,779,572 |
5 Mar 2009 | USD | 7.14 | 7.15 | 6.53 | 6.59 | 6.59 | -0.63 (-8.73%) | 949,582 |
4 Mar 2009 | USD | 7.53 | 7.75 | 6.87 | 7.22 | 7.22 | 0.0 (0.0%) | 1,534,097 |
3 Mar 2009 | USD | 7.66 | 7.95 | 6.86 | 7.22 | 7.22 | -0.35 (-4.62%) | 2,013,246 |
2 Mar 2009 | USD | 8.16 | 8.27 | 7.54 | 7.57 | 7.57 | -0.78 (-9.34%) | 873,200 |
27 Feb 2009 | USD | 8.52 | 8.82 | 8.25 | 8.35 | 8.35 | -0.36 (-4.13%) | 672,625 |
26 Feb 2009 | USD | 8.89 | 9.33 | 8.64 | 8.71 | 8.71 | -0.23 (-2.57%) | 1,099,631 |