Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | USD | 3.75 | 3.81 | 3.5 | 3.72 | 3.72 | +0.01 (+0.27%) | 96,900 |
15 Jan 2009 | USD | 3.83 | 3.92 | 3.5 | 3.71 | 3.71 | -0.12 (-3.13%) | 125,000 |
14 Jan 2009 | USD | 3.97 | 4.09 | 3.75 | 3.83 | 3.83 | -0.22 (-5.43%) | 109,700 |
13 Jan 2009 | USD | 3.91 | 4.2 | 3.91 | 4.05 | 4.05 | +0.14 (+3.58%) | 85,400 |
12 Jan 2009 | USD | 3.92 | 4.23 | 3.91 | 3.91 | 3.91 | -0.01 (-0.26%) | 148,400 |
9 Jan 2009 | USD | 4.41 | 4.41 | 3.92 | 3.92 | 3.92 | -0.48 (-10.91%) | 145,500 |
8 Jan 2009 | USD | 4.31 | 4.54 | 4.16 | 4.4 | 4.4 | 0.0 (0.0%) | 208,000 |
7 Jan 2009 | USD | 4.47 | 4.51 | 4.16 | 4.4 | 4.4 | -0.17 (-3.72%) | 243,800 |
6 Jan 2009 | USD | 4.25 | 4.68 | 4.12 | 4.57 | 4.57 | +0.34 (+8.04%) | 212,600 |
5 Jan 2009 | USD | 4.11 | 4.23 | 4 | 4.23 | 4.23 | +0.1 (+2.42%) | 138,600 |
2 Jan 2009 | USD | 4.04 | 4.16 | 3.95 | 4.13 | 4.13 | +0.08 (+1.98%) | 152,400 |
1 Jan 2009 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 3.82 | 4.12 | 3.73 | 4.05 | 4.05 | +0.25 (+6.58%) | 237,600 |
30 Dec 2008 | USD | 3.6 | 3.82 | 3.49 | 3.8 | 3.8 | +0.25 (+7.04%) | 88,300 |
29 Dec 2008 | USD | 3.79 | 3.88 | 3.5 | 3.55 | 3.55 | -0.24 (-6.33%) | 116,500 |
26 Dec 2008 | USD | 3.85 | 3.89 | 3.67 | 3.79 | 3.79 | -0.03 (-0.79%) | 42,200 |
25 Dec 2008 | USD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 3.75 | 3.86 | 3.69 | 3.82 | 3.82 | +0.08 (+2.14%) | 24,900 |
23 Dec 2008 | USD | 3.82 | 3.95 | 3.68 | 3.74 | 3.74 | -0.02 (-0.53%) | 110,500 |
22 Dec 2008 | USD | 3.86 | 3.96 | 3.47 | 3.76 | 3.76 | -0.07 (-1.83%) | 185,400 |
19 Dec 2008 | USD | 4.222 | 4.25 | 3.79 | 3.83 | 3.83 | -0.13 (-3.28%) | 392,200 |
18 Dec 2008 | USD | 4.04 | 4.04 | 3.9 | 3.96 | 3.96 | -0.09 (-2.22%) | 148,600 |
17 Dec 2008 | USD | 3.98 | 4.05 | 3.86 | 4.05 | 4.05 | 0.0 (0.0%) | 127,000 |
16 Dec 2008 | USD | 4 | 4.05 | 3.85 | 4.05 | 4.05 | +0.16 (+4.11%) | 221,300 |
15 Dec 2008 | USD | 4.05 | 4.08 | 3.66 | 3.89 | 3.89 | -0.14 (-3.47%) | 201,100 |
12 Dec 2008 | USD | 3.87 | 4.1 | 3.69 | 4.03 | 4.03 | +0.06 (+1.51%) | 208,300 |
11 Dec 2008 | USD | 3.99 | 4.1 | 3.85 | 3.97 | 3.97 | -0.08 (-1.98%) | 199,000 |
10 Dec 2008 | USD | 4.15 | 4.15 | 3.85 | 4.05 | 4.05 | -0.04 (-0.98%) | 183,200 |
9 Dec 2008 | USD | 3.81 | 4.2 | 3.81 | 4.09 | 4.09 | +0.25 (+6.51%) | 396,900 |
8 Dec 2008 | USD | 3.61 | 3.89 | 3.57 | 3.84 | 3.84 | +0.34 (+9.71%) | 307,100 |