Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2009 | USD | 5.55 | 5.55 | 5.2 | 5.24 | 5.24 | -0.26 (-4.73%) | 56,018 |
8 Jan 2009 | USD | 5.23 | 5.54 | 5.21 | 5.5 | 5.5 | +0.27 (+5.16%) | 235,995 |
7 Jan 2009 | USD | 5.5 | 5.51 | 5.2 | 5.23 | 5.23 | -0.35 (-6.27%) | 78,594 |
6 Jan 2009 | USD | 5.62 | 5.62 | 5.4 | 5.58 | 5.58 | +0.02 (+0.36%) | 94,681 |
5 Jan 2009 | USD | 5.53 | 5.58 | 5.48 | 5.56 | 5.56 | +0.07 (+1.28%) | 64,225 |
2 Jan 2009 | USD | 5.44 | 5.5149 | 5.4 | 5.49 | 5.49 | +0.09 (+1.67%) | 66,033 |
1 Jan 2009 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 5.04 | 5.43 | 5.04 | 5.4 | 5.4 | +0.39 (+7.78%) | 161,365 |
30 Dec 2008 | USD | 5.35 | 5.41 | 4.93 | 5.01 | 5.01 | -0.36 (-6.70%) | 190,484 |
29 Dec 2008 | USD | 5.4 | 5.46 | 5.2 | 5.37 | 5.37 | -0.13 (-2.36%) | 75,093 |
26 Dec 2008 | USD | 5.37 | 5.55 | 5.37 | 5.5 | 5.5 | +0.05 (+0.92%) | 52,452 |
25 Dec 2008 | USD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 5.24 | 5.56 | 5.14 | 5.45 | 5.45 | +0.27 (+5.21%) | 64,501 |
23 Dec 2008 | USD | 5.1 | 5.39 | 5.04 | 5.18 | 5.18 | +0.12 (+2.37%) | 115,265 |
22 Dec 2008 | USD | 5.19 | 5.2 | 4.95 | 5.06 | 5.06 | -0.08 (-1.56%) | 214,083 |
19 Dec 2008 | USD | 5.54 | 5.7 | 5.07 | 5.14 | 5.14 | -0.19 (-3.56%) | 377,252 |
18 Dec 2008 | USD | 5.25 | 5.4 | 5.14 | 5.33 | 5.33 | +0.1 (+1.91%) | 119,069 |
17 Dec 2008 | USD | 5.25 | 5.34 | 5.15 | 5.23 | 5.23 | -0.06 (-1.13%) | 286,372 |
16 Dec 2008 | USD | 5.18 | 5.31 | 5.16 | 5.29 | 5.29 | +0.17 (+3.32%) | 141,345 |
15 Dec 2008 | USD | 5.39 | 5.41 | 5.02 | 5.12 | 5.12 | -0.3 (-5.54%) | 100,268 |
12 Dec 2008 | USD | 5.12 | 5.42 | 5 | 5.42 | 5.42 | +0.22 (+4.23%) | 111,183 |
11 Dec 2008 | USD | 5.1 | 5.34 | 5.1 | 5.2 | 5.2 | -0.03 (-0.57%) | 89,930 |
10 Dec 2008 | USD | 5.3 | 5.39 | 5.07 | 5.23 | 5.23 | -0.11 (-2.06%) | 96,537 |
9 Dec 2008 | USD | 5.67 | 5.88 | 5.26 | 5.34 | 5.34 | -0.39 (-6.81%) | 139,606 |
8 Dec 2008 | USD | 5.4 | 5.78 | 5.38 | 5.73 | 5.73 | +0.35 (+6.51%) | 124,660 |
5 Dec 2008 | USD | 5.11 | 5.38 | 4.98 | 5.38 | 5.38 | +0.23 (+4.47%) | 94,503 |
4 Dec 2008 | USD | 5.07 | 5.37 | 5.07 | 5.15 | 5.15 | +0.01 (+0.19%) | 111,843 |
3 Dec 2008 | USD | 5.1 | 5.28 | 4.9701 | 5.14 | 5.14 | -0.06 (-1.15%) | 124,015 |
2 Dec 2008 | USD | 4.84 | 5.2 | 4.83 | 5.2 | 5.2 | +0.42 (+8.79%) | 105,334 |
1 Dec 2008 | USD | 5.4 | 5.4 | 4.78 | 4.78 | 4.78 | -0.6 (-11.15%) | 149,040 |