Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2009 | USD | 9.67 | 10.09 | 9.52 | 9.89 | 9.89 | -0.88 (-8.17%) | 957,500 |
3 Apr 2009 | USD | 10.61 | 10.77 | 10.33 | 10.77 | 10.77 | +0.13 (+1.22%) | 429,300 |
2 Apr 2009 | USD | 10.01 | 10.95 | 10 | 10.64 | 10.64 | +0.88 (+9.02%) | 980,200 |
1 Apr 2009 | USD | 9.9 | 10.1 | 9.55 | 9.76 | 9.76 | -0.26 (-2.59%) | 938,000 |
31 Mar 2009 | USD | 9.78 | 10.25 | 9.68 | 10.02 | 10.02 | +0.34 (+3.51%) | 782,000 |
30 Mar 2009 | USD | 9.79 | 10.02 | 9.45 | 9.68 | 9.68 | -0.35 (-3.49%) | 705,300 |
27 Mar 2009 | USD | 9.98 | 10.19 | 9.89 | 10.03 | 10.03 | -0.08 (-0.79%) | 992,100 |
26 Mar 2009 | USD | 9.76 | 10.17 | 9.7 | 10.11 | 10.11 | +0.39 (+4.01%) | 1,252,800 |
25 Mar 2009 | USD | 9.39 | 9.86 | 9.22 | 9.72 | 9.72 | +0.54 (+5.88%) | 1,623,000 |
24 Mar 2009 | USD | 9.34 | 9.38 | 8.58 | 9.18 | 9.18 | -0.1 (-1.08%) | 1,839,700 |
23 Mar 2009 | USD | 8.73 | 9.28 | 8.64 | 9.28 | 9.28 | +0.75 (+8.79%) | 1,167,900 |
20 Mar 2009 | USD | 8.77 | 8.98 | 8.46 | 8.53 | 8.53 | -0.1 (-1.16%) | 630,500 |
19 Mar 2009 | USD | 9 | 9.03 | 8.55 | 8.63 | 8.63 | -0.29 (-3.25%) | 870,600 |
18 Mar 2009 | USD | 8.24 | 9.03 | 8.23 | 8.92 | 8.92 | +0.67 (+8.12%) | 742,000 |
17 Mar 2009 | USD | 7.88 | 8.26 | 7.84 | 8.25 | 8.25 | +0.39 (+4.96%) | 635,500 |
16 Mar 2009 | USD | 7.98 | 8.13 | 7.82 | 7.86 | 7.86 | -0.1 (-1.26%) | 713,200 |
13 Mar 2009 | USD | 7.94 | 7.995 | 7.82 | 7.96 | 7.96 | +0.06 (+0.76%) | 762,300 |
12 Mar 2009 | USD | 7.19 | 7.99 | 7.09 | 7.9 | 7.9 | +0.66 (+9.12%) | 1,307,800 |
11 Mar 2009 | USD | 6.94 | 7.3 | 6.83 | 7.24 | 7.24 | +0.59 (+8.87%) | 995,600 |
10 Mar 2009 | USD | 6.32 | 6.67 | 6.23 | 6.65 | 6.65 | +0.57 (+9.37%) | 1,634,300 |
9 Mar 2009 | USD | 6.5 | 6.58 | 6.05 | 6.08 | 6.08 | -0.49 (-7.46%) | 1,675,200 |
6 Mar 2009 | USD | 6.93 | 6.98 | 6.16 | 6.57 | 6.57 | -0.24 (-3.52%) | 2,613,000 |
5 Mar 2009 | USD | 7.65 | 7.8 | 6.74 | 6.81 | 6.81 | -0.99 (-12.69%) | 2,563,500 |
4 Mar 2009 | USD | 8.16 | 8.27 | 7.72 | 7.8 | 7.8 | -0.23 (-2.86%) | 1,382,500 |
3 Mar 2009 | USD | 8.56 | 8.64 | 7.96 | 8.03 | 8.03 | -0.4 (-4.74%) | 704,200 |
2 Mar 2009 | USD | 8.8 | 8.98 | 8.4 | 8.43 | 8.43 | -0.57 (-6.33%) | 615,300 |
27 Feb 2009 | USD | 8.66 | 9.22 | 8.66 | 9 | 9 | +0.19 (+2.16%) | 466,900 |
26 Feb 2009 | USD | 9.06 | 9.22 | 8.8 | 8.81 | 8.81 | -0.19 (-2.11%) | 396,100 |
25 Feb 2009 | USD | 9.03 | 9.25 | 8.73 | 9 | 9 | -0.07 (-0.77%) | 373,800 |
24 Feb 2009 | USD | 8.85 | 9.13 | 8.76 | 9.07 | 9.07 | +0.32 (+3.66%) | 711,200 |