Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2009 | USD | 11.61 | 12 | 11.03 | 11.43 | 11.43 | +0.2 (+1.78%) | 378,300 |
22 Apr 2009 | USD | 10.5 | 11.68 | 10.41 | 11.23 | 11.23 | +0.48 (+4.47%) | 619,600 |
21 Apr 2009 | USD | 10.4 | 10.94 | 9.97 | 10.75 | 10.75 | +0.38 (+3.66%) | 402,900 |
20 Apr 2009 | USD | 10.8 | 10.8 | 10 | 10.37 | 10.37 | -0.43 (-3.98%) | 364,900 |
17 Apr 2009 | USD | 10.2 | 10.98 | 10.2 | 10.8 | 10.8 | +0.6 (+5.88%) | 442,800 |
16 Apr 2009 | USD | 9.99 | 10.35 | 9.81 | 10.2 | 10.2 | +0.3 (+3.03%) | 387,900 |
15 Apr 2009 | USD | 10.15 | 10.45 | 9.69 | 9.9 | 9.9 | -0.02 (-0.20%) | 377,400 |
14 Apr 2009 | USD | 9.82 | 10.07 | 9.61 | 9.92 | 9.92 | +0.21 (+2.16%) | 342,200 |
13 Apr 2009 | USD | 9.74 | 9.89 | 9.55 | 9.71 | 9.71 | +0.08 (+0.83%) | 302,800 |
10 Apr 2009 | USD | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 9.61 | 9.95 | 9.6 | 9.63 | 9.63 | +0.19 (+2.01%) | 342,300 |
8 Apr 2009 | USD | 9.4 | 9.61 | 9.26 | 9.44 | 9.44 | +0.3 (+3.28%) | 217,700 |
7 Apr 2009 | USD | 9.3 | 9.3 | 9 | 9.14 | 9.14 | -0.25 (-2.66%) | 242,400 |
6 Apr 2009 | USD | 9.58 | 9.58 | 9.11 | 9.39 | 9.39 | -0.09 (-0.95%) | 168,600 |
3 Apr 2009 | USD | 9.31 | 9.59 | 9.01 | 9.48 | 9.48 | +0.14 (+1.50%) | 253,800 |
2 Apr 2009 | USD | 9.11 | 9.74 | 9.04 | 9.34 | 9.34 | +0.58 (+6.62%) | 497,500 |
1 Apr 2009 | USD | 8.15 | 9 | 8 | 8.76 | 8.76 | +0.54 (+6.57%) | 457,900 |
31 Mar 2009 | USD | 8.77 | 8.77 | 8.15 | 8.22 | 8.22 | -0.3 (-3.52%) | 467,200 |
30 Mar 2009 | USD | 9.75 | 9.75 | 8.35 | 8.52 | 8.52 | -1.49 (-14.89%) | 663,200 |
27 Mar 2009 | USD | 10.15 | 10.33 | 9.65 | 10.01 | 10.01 | -0.13 (-1.28%) | 275,100 |
26 Mar 2009 | USD | 9.7 | 10.35 | 9.7 | 10.14 | 10.14 | +0.6 (+6.29%) | 274,900 |
25 Mar 2009 | USD | 9.81 | 10.04 | 9.12 | 9.54 | 9.54 | +0.08 (+0.85%) | 247,900 |
24 Mar 2009 | USD | 9.05 | 9.9 | 8.92 | 9.46 | 9.46 | +0.13 (+1.39%) | 327,100 |
23 Mar 2009 | USD | 8.8 | 9.39 | 8.68 | 9.33 | 9.33 | +0.97 (+11.60%) | 498,400 |
20 Mar 2009 | USD | 9.37 | 9.37 | 8.35 | 8.36 | 8.36 | -0.64 (-7.11%) | 318,200 |
19 Mar 2009 | USD | 9.03 | 9.7 | 8.93 | 9 | 9 | +0.08 (+0.90%) | 331,200 |
18 Mar 2009 | USD | 8.6 | 9.02 | 8.38 | 8.92 | 8.92 | +0.32 (+3.72%) | 320,400 |
17 Mar 2009 | USD | 8.87 | 8.9 | 8.45 | 8.6 | 8.6 | -0.13 (-1.49%) | 202,400 |
16 Mar 2009 | USD | 9 | 9.19 | 8.61 | 8.73 | 8.73 | -0.07 (-0.80%) | 264,800 |
13 Mar 2009 | USD | 9.07 | 9.07 | 8.4 | 8.8 | 8.8 | 0.0 (0.0%) | 194,300 |