Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2009 | USD | 7.48 | 7.88 | 7.16 | 7.5 | 4.8 | -0.08 (-1.06%) | 757,314 |
24 Feb 2009 | USD | 7.13 | 7.66 | 6.76 | 7.58 | 4.8512 | +0.58 (+8.29%) | 719,365 |
23 Feb 2009 | USD | 7.1 | 7.31 | 6.95 | 7 | 4.48 | -0.02 (-0.28%) | 806,751 |
20 Feb 2009 | USD | 7.04 | 7.38 | 6.89 | 7.02 | 4.4928 | -0.22 (-3.04%) | 1,039,645 |
19 Feb 2009 | USD | 7.3 | 7.4199 | 7.17 | 7.24 | 4.6336 | +0.05 (+0.70%) | 785,989 |
18 Feb 2009 | USD | 7.24 | 7.31 | 7.07 | 7.19 | 4.6016 | -0.01 (-0.14%) | 963,379 |
17 Feb 2009 | USD | 7.12 | 7.35 | 6.58 | 7.2 | 4.608 | -0.21 (-2.83%) | 746,092 |
16 Feb 2009 | USD | 7.41 | 7.41 | 7.41 | 7.41 | 4.7424 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 6.97 | 7.58 | 6.79 | 7.41 | 4.7424 | +0.5 (+7.24%) | 1,249,424 |
12 Feb 2009 | USD | 6.48 | 6.98 | 6.48 | 6.91 | 4.4224 | +0.35 (+5.34%) | 655,904 |
11 Feb 2009 | USD | 6.52 | 6.83 | 6.44 | 6.56 | 4.1984 | +0.06 (+0.92%) | 530,947 |
10 Feb 2009 | USD | 6.45 | 6.8 | 6.24 | 6.5 | 4.16 | -0.04 (-0.61%) | 608,699 |
9 Feb 2009 | USD | 6.21 | 6.7 | 6.03 | 6.54 | 4.1856 | +0.27 (+4.31%) | 317,393 |
6 Feb 2009 | USD | 5.95 | 6.54 | 5.8 | 6.27 | 4.0128 | +0.29 (+4.85%) | 718,632 |
5 Feb 2009 | USD | 5.82 | 6.12 | 5.82 | 5.98 | 3.8272 | +0.08 (+1.36%) | 538,936 |
4 Feb 2009 | USD | 6.05 | 6.11 | 5.71 | 5.9 | 3.776 | -0.17 (-2.80%) | 203,957 |
3 Feb 2009 | USD | 6.12 | 6.25 | 5.56 | 6.07 | 3.8848 | +0.01 (+0.17%) | 440,385 |
2 Feb 2009 | USD | 5.9 | 6.15 | 5.51 | 6.06 | 3.8784 | +0.06 (+1%) | 418,979 |
30 Jan 2009 | USD | 6.3 | 6.32 | 5.94 | 6 | 3.84 | -0.15 (-2.44%) | 438,554 |
29 Jan 2009 | USD | 6.26 | 6.49 | 6 | 6.15 | 3.936 | -0.2 (-3.15%) | 373,521 |
28 Jan 2009 | USD | 6.32 | 6.44 | 6.09 | 6.35 | 4.064 | +0.2 (+3.25%) | 390,935 |
27 Jan 2009 | USD | 5.64 | 6.62 | 5.52 | 6.15 | 3.936 | -0.4 (-6.11%) | 380,149 |
26 Jan 2009 | USD | 6.13 | 6.58 | 6.094 | 6.55 | 4.192 | +0.46 (+7.55%) | 375,708 |
23 Jan 2009 | USD | 5.78 | 6.31 | 5.77 | 6.09 | 3.8976 | +0.09 (+1.50%) | 459,078 |
22 Jan 2009 | USD | 6.24 | 6.32 | 5.88 | 6 | 3.84 | -0.48 (-7.41%) | 515,590 |
21 Jan 2009 | USD | 5.79 | 6.65 | 5.72 | 6.48 | 4.1472 | +0.78 (+13.68%) | 833,062 |
20 Jan 2009 | USD | 6.09 | 6.18 | 5.53 | 5.7 | 3.648 | -0.54 (-8.65%) | 416,906 |
19 Jan 2009 | USD | 6.24 | 6.24 | 6.24 | 6.24 | 3.9936 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 6.28 | 6.33 | 5.87 | 6.24 | 3.9936 | +0.04 (+0.65%) | 426,433 |
15 Jan 2009 | USD | 5.75 | 6.22 | 5.3 | 6.2 | 3.968 | +0.41 (+7.08%) | 499,986 |