Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2009 | USD | 4.81 | 5.1 | 4.81 | 5.01 | 5.01 | +0.41 (+8.91%) | 2,567,028 |
11 May 2009 | USD | 4.6 | 4.75 | 4.6 | 4.6 | 4.6 | -0.09 (-1.92%) | 213,201 |
8 May 2009 | USD | 4.73 | 4.73 | 4.59 | 4.69 | 4.69 | +0.19 (+4.22%) | 878,173 |
7 May 2009 | USD | 4.5 | 4.99 | 4.41 | 4.5 | 4.5 | +0.09 (+2.04%) | 2,830,441 |
6 May 2009 | USD | 4.37 | 4.5 | 4.3 | 4.41 | 4.41 | +0.07 (+1.61%) | 1,505,934 |
5 May 2009 | USD | 4.34 | 4.49 | 4.23 | 4.34 | 4.34 | +0.39 (+9.87%) | 2,375,684 |
1 May 2009 | USD | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | +0.05 (+1.28%) | 29,787 |
30 Apr 2009 | USD | 4.22 | 4.22 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 1,307,889 |
29 Apr 2009 | USD | 3.99 | 4.1 | 3.9 | 4.1 | 4.1 | +0.25 (+6.49%) | 1,053,755 |
28 Apr 2009 | USD | 4.1 | 4.1 | 3.82 | 3.85 | 3.85 | -0.38 (-8.98%) | 2,152,590 |
27 Apr 2009 | USD | 4.21 | 4.34 | 4.15 | 4.23 | 4.23 | -0.22 (-4.94%) | 1,398,568 |
24 Apr 2009 | USD | 4.45 | 4.58 | 4.4 | 4.45 | 4.45 | -0.05 (-1.11%) | 1,508,029 |
23 Apr 2009 | USD | 4.45 | 4.66 | 4.38 | 4.5 | 4.5 | +0.04 (+0.90%) | 1,177,953 |
22 Apr 2009 | USD | 4.26 | 4.46 | 4.2 | 4.46 | 4.46 | +0.28 (+6.70%) | 881,001 |
21 Apr 2009 | USD | 4.09 | 4.28 | 4.01 | 4.18 | 4.18 | -0.01 (-0.24%) | 1,445,266 |
20 Apr 2009 | USD | 4.69 | 4.8 | 4.19 | 4.19 | 4.19 | -0.46 (-9.89%) | 1,389,520 |
17 Apr 2009 | USD | 4.52 | 4.7 | 4.45 | 4.65 | 4.65 | +0.23 (+5.20%) | 1,675,192 |
16 Apr 2009 | USD | 4.31 | 4.44 | 4.21 | 4.42 | 4.42 | +0.17 (+4%) | 798,757 |
15 Apr 2009 | USD | 4.26 | 4.42 | 4.19 | 4.25 | 4.25 | -0.12 (-2.75%) | 3,509,576 |
14 Apr 2009 | USD | 4.07 | 4.37 | 4.06 | 4.37 | 4.37 | +0.27 (+6.59%) | 2,120,088 |
9 Apr 2009 | USD | 3.95 | 4.12 | 3.93 | 4.1 | 4.1 | +0.3 (+7.89%) | 1,613,549 |
8 Apr 2009 | USD | 3.6 | 3.95 | 3.57 | 3.8 | 3.8 | +0.12 (+3.26%) | 1,549,836 |
7 Apr 2009 | USD | 3.79 | 3.79 | 3.57 | 3.68 | 3.68 | -0.04 (-1.08%) | 2,613,533 |
6 Apr 2009 | USD | 4 | 4.02 | 3.71 | 3.72 | 3.72 | -0.17 (-4.37%) | 1,384,497 |
3 Apr 2009 | USD | 3.6 | 4 | 3.6 | 3.89 | 3.89 | +0.37 (+10.51%) | 1,828,749 |
2 Apr 2009 | USD | 3.37 | 3.55 | 3.37 | 3.52 | 3.52 | +0.28 (+8.64%) | 3,048,094 |
1 Apr 2009 | USD | 3.38 | 3.38 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 1,342,833 |
31 Mar 2009 | USD | 3.57 | 3.58 | 3.24 | 3.24 | 3.24 | -0.24 (-6.90%) | 1,329,913 |
30 Mar 2009 | USD | 3.44 | 3.65 | 3.43 | 3.48 | 3.48 | -0.36 (-9.38%) | 999,267 |
27 Mar 2009 | USD | 4.05 | 4.11 | 3.78 | 3.84 | 3.84 | -0.16 (-4%) | 664,540 |