Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2009 | USD | 4.32 | 4.33 | 4.15 | 4.23 | 29.61 | -0.1 (-2.31%) | 27,548 |
4 May 2009 | USD | 4.42 | 4.46 | 4.24 | 4.33 | 30.31 | -0.1 (-2.26%) | 26,790 |
1 May 2009 | USD | 4.75 | 4.76 | 4.43 | 4.43 | 31.01 | -0.31 (-6.54%) | 16,121 |
30 Apr 2009 | USD | 4.68 | 4.99 | 4.6 | 4.74 | 33.18 | -0.12 (-2.47%) | 30,243 |
29 Apr 2009 | USD | 4.61 | 4.95 | 4.58 | 4.86 | 34.02 | +0.26 (+5.65%) | 37,052 |
28 Apr 2009 | USD | 4.3 | 4.6 | 4.3 | 4.6 | 32.2 | +0.28 (+6.48%) | 9,505 |
27 Apr 2009 | USD | 4.35 | 4.49 | 4.26 | 4.32 | 30.24 | -0.11 (-2.48%) | 11,283 |
24 Apr 2009 | USD | 4.21 | 4.48 | 4.16 | 4.43 | 31.01 | +0.26 (+6.24%) | 20,742 |
23 Apr 2009 | USD | 4.39 | 4.4 | 4.15 | 4.17 | 29.19 | -0.23 (-5.23%) | 78,217 |
22 Apr 2009 | USD | 4.4 | 4.48 | 4.3 | 4.4 | 30.8 | -0.07 (-1.57%) | 18,169 |
21 Apr 2009 | USD | 4.19 | 4.47 | 4.19 | 4.47 | 31.29 | +0.28 (+6.68%) | 12,540 |
20 Apr 2009 | USD | 4.3 | 4.56 | 4.17 | 4.19 | 29.33 | -0.15 (-3.46%) | 30,055 |
17 Apr 2009 | USD | 4.44 | 4.68 | 4.28 | 4.34 | 30.38 | +0.03 (+0.70%) | 52,169 |
16 Apr 2009 | USD | 4.2 | 4.39 | 4.13 | 4.31 | 30.17 | +0.15 (+3.61%) | 33,160 |
15 Apr 2009 | USD | 3.94 | 4.16 | 3.92 | 4.16 | 29.12 | +0.17 (+4.26%) | 39,496 |
14 Apr 2009 | USD | 3.95 | 4.11 | 3.87 | 3.99 | 27.93 | -0.06 (-1.48%) | 55,080 |
13 Apr 2009 | USD | 4.02 | 4.14 | 3.975 | 4.05 | 28.35 | -0.02 (-0.49%) | 10,681 |
10 Apr 2009 | USD | 4.07 | 4.07 | 4.07 | 4.07 | 28.49 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 4.2 | 4.38 | 4.04 | 4.07 | 28.49 | -0.05 (-1.21%) | 16,326 |
8 Apr 2009 | USD | 3.96 | 4.12 | 3.8901 | 4.12 | 28.84 | +0.17 (+4.30%) | 19,799 |
7 Apr 2009 | USD | 4.04 | 4.17 | 3.88 | 3.95 | 27.65 | +0.02 (+0.51%) | 47,809 |
6 Apr 2009 | USD | 4.01 | 4.07 | 3.85 | 3.93 | 27.51 | -0.12 (-2.96%) | 55,281 |
3 Apr 2009 | USD | 4.22 | 4.22 | 4.04 | 4.05 | 28.35 | -0.17 (-4.03%) | 21,922 |
2 Apr 2009 | USD | 4.37 | 4.55 | 4.02 | 4.22 | 29.54 | -0.06 (-1.40%) | 113,344 |
1 Apr 2009 | USD | 4.15 | 4.28 | 4.14 | 4.28 | 29.96 | +0.08 (+1.90%) | 43,293 |
31 Mar 2009 | USD | 4.2 | 4.36 | 4.11 | 4.2 | 29.4 | +0.05 (+1.20%) | 19,507 |
30 Mar 2009 | USD | 4.28 | 4.3 | 4.15 | 4.15 | 29.05 | -0.18 (-4.16%) | 33,782 |
27 Mar 2009 | USD | 4.53 | 4.58 | 4.33 | 4.33 | 30.31 | -0.31 (-6.68%) | 21,941 |
26 Mar 2009 | USD | 4.39 | 4.64 | 4.39 | 4.64 | 32.48 | +0.24 (+5.45%) | 24,689 |
25 Mar 2009 | USD | 4.29 | 4.425 | 4.25 | 4.4 | 30.8 | +0.15 (+3.53%) | 29,485 |