Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2009 | USD | 5.01 | 5.13 | 4.87 | 4.87 | 4.87 | -0.19 (-3.75%) | 139,216 |
19 Jan 2009 | USD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 5.12 | 5.16 | 4.94 | 5.06 | 5.06 | -0.12 (-2.32%) | 84,675 |
15 Jan 2009 | USD | 4.89 | 5.25 | 4.63 | 5.18 | 5.18 | +0.27 (+5.50%) | 150,131 |
14 Jan 2009 | USD | 5.01 | 5.04 | 4.75 | 4.91 | 4.91 | -0.27 (-5.21%) | 119,247 |
13 Jan 2009 | USD | 4.96 | 5.19 | 4.89 | 5.18 | 5.18 | +0.26 (+5.28%) | 115,829 |
12 Jan 2009 | USD | 5 | 5.04 | 4.76 | 4.92 | 4.92 | -0.26 (-5.02%) | 101,317 |
9 Jan 2009 | USD | 5.32 | 5.32 | 5.12 | 5.18 | 5.18 | -0.11 (-2.08%) | 124,312 |
8 Jan 2009 | USD | 5.36 | 5.48 | 5.2 | 5.29 | 5.29 | -0.23 (-4.17%) | 179,795 |
7 Jan 2009 | USD | 5.55 | 5.63 | 5.33 | 5.52 | 5.52 | -0.18 (-3.16%) | 198,122 |
6 Jan 2009 | USD | 5.67 | 5.78 | 5.46 | 5.7 | 5.7 | +0.39 (+7.34%) | 189,958 |
5 Jan 2009 | USD | 4.95 | 5.47 | 4.95 | 5.31 | 5.31 | +0.37 (+7.49%) | 225,172 |
2 Jan 2009 | USD | 4.8 | 5.04 | 4.66 | 4.94 | 4.94 | +0.11 (+2.28%) | 102,017 |
1 Jan 2009 | USD | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 4.32 | 4.94 | 4.32 | 4.83 | 4.83 | +0.04 (+0.84%) | 43,585 |
30 Dec 2008 | USD | 4.66 | 4.79 | 4.63 | 4.79 | 4.79 | +0.19 (+4.13%) | 81,487 |
29 Dec 2008 | USD | 4.64 | 4.64 | 4.51 | 4.6 | 4.6 | -0.14 (-2.95%) | 133,749 |
26 Dec 2008 | USD | 4.75 | 4.75 | 4.67 | 4.74 | 4.74 | +0.01 (+0.21%) | 38,782 |
25 Dec 2008 | USD | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 4.74 | 4.86 | 4.71 | 4.73 | 4.73 | +0.02 (+0.42%) | 69,314 |
23 Dec 2008 | USD | 4.75 | 4.77 | 4.64 | 4.71 | 4.71 | +0.02 (+0.43%) | 233,826 |
22 Dec 2008 | USD | 4.9 | 4.91 | 4.64 | 4.69 | 4.69 | -0.23 (-4.67%) | 165,118 |
19 Dec 2008 | USD | 4.97 | 4.99 | 4.825 | 4.92 | 4.92 | +0.13 (+2.71%) | 243,952 |
18 Dec 2008 | USD | 4.9 | 5.15 | 4.71 | 4.79 | 4.79 | +0.05 (+1.05%) | 131,083 |
17 Dec 2008 | USD | 4.84 | 4.91 | 4.69 | 4.74 | 4.74 | -0.34 (-6.69%) | 153,954 |
16 Dec 2008 | USD | 4.82 | 5.08 | 4.79 | 5.08 | 5.08 | +0.22 (+4.53%) | 127,963 |
15 Dec 2008 | USD | 4.75 | 4.9 | 4.64 | 4.86 | 4.86 | +0.11 (+2.32%) | 98,530 |
12 Dec 2008 | USD | 4.64 | 4.8 | 4.6 | 4.75 | 4.75 | +0.09 (+1.93%) | 117,014 |
11 Dec 2008 | USD | 4.8 | 5.02 | 4.53 | 4.66 | 4.66 | -0.16 (-3.32%) | 187,331 |
10 Dec 2008 | USD | 4.73 | 4.93 | 4.72 | 4.82 | 4.82 | +0.18 (+3.88%) | 146,898 |