Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2009 | USD | 4.99 | 5.08 | 4.5 | 5 | 5 | +0.2 (+4.17%) | 828,207 |
20 Jan 2009 | USD | 5.25 | 5.25 | 4.8 | 4.8 | 4.8 | -0.49 (-9.26%) | 623,722 |
19 Jan 2009 | USD | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 5.8 | 5.83 | 5.1 | 5.29 | 5.29 | -0.31 (-5.54%) | 1,105,655 |
15 Jan 2009 | USD | 5.01 | 5.7 | 4.75 | 5.6 | 5.6 | +0.61 (+12.22%) | 1,248,322 |
14 Jan 2009 | USD | 5.36 | 5.49 | 4.99 | 4.99 | 4.99 | -0.71 (-12.46%) | 1,153,142 |
13 Jan 2009 | USD | 5.92 | 5.95 | 5.5 | 5.7 | 5.7 | -0.22 (-3.72%) | 739,498 |
12 Jan 2009 | USD | 6.77 | 6.77 | 5.78 | 5.92 | 5.92 | -0.88 (-12.94%) | 1,233,866 |
9 Jan 2009 | USD | 7.05 | 7.2 | 6.65 | 6.8 | 6.8 | -0.11 (-1.59%) | 1,093,225 |
8 Jan 2009 | USD | 6.22 | 6.99 | 6.1 | 6.91 | 6.91 | +0.61 (+9.68%) | 1,647,391 |
7 Jan 2009 | USD | 6.73 | 6.73 | 6.2 | 6.3 | 6.3 | -0.56 (-8.16%) | 926,735 |
6 Jan 2009 | USD | 7.08 | 7.2 | 6.66 | 6.86 | 6.86 | -0.18 (-2.56%) | 1,541,223 |
5 Jan 2009 | USD | 6.69 | 7.49 | 6.55 | 7.04 | 7.04 | +0.55 (+8.47%) | 2,071,478 |
2 Jan 2009 | USD | 6.13 | 6.9 | 6.06 | 6.49 | 6.49 | +0.03 (+0.46%) | 1,594,558 |
1 Jan 2009 | USD | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 6.74 | 6.95 | 6.37 | 6.46 | 6.46 | -0.22 (-3.29%) | 1,024,851 |
30 Dec 2008 | USD | 6.18 | 6.68 | 6.0201 | 6.68 | 6.68 | +0.6 (+9.87%) | 1,009,431 |
29 Dec 2008 | USD | 6.05 | 6.27 | 5.88 | 6.08 | 6.08 | +0.09 (+1.50%) | 553,594 |
26 Dec 2008 | USD | 5.98 | 6.03 | 5.84 | 5.99 | 5.99 | -0.02 (-0.33%) | 231,445 |
25 Dec 2008 | USD | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 6.14 | 6.14 | 5.78 | 6.01 | 6.01 | -0.04 (-0.66%) | 233,770 |
23 Dec 2008 | USD | 6.19 | 6.24 | 5.86 | 6.05 | 6.05 | -0.02 (-0.33%) | 445,867 |
22 Dec 2008 | USD | 6.3 | 6.37 | 5.8 | 6.07 | 6.07 | -0.15 (-2.41%) | 701,124 |
19 Dec 2008 | USD | 6.21 | 6.45 | 5.9 | 6.22 | 6.22 | +0.04 (+0.65%) | 885,411 |
18 Dec 2008 | USD | 6.73 | 6.8 | 5.8 | 6.18 | 6.18 | -0.17 (-2.68%) | 1,336,970 |
17 Dec 2008 | USD | 5.47 | 6.5 | 5.43 | 6.35 | 6.35 | +0.79 (+14.21%) | 2,415,371 |
16 Dec 2008 | USD | 5.63 | 5.68 | 5.01 | 5.56 | 5.56 | +0.13 (+2.39%) | 946,181 |
15 Dec 2008 | USD | 5.95 | 5.95 | 5.15 | 5.43 | 5.43 | -0.12 (-2.16%) | 871,404 |
12 Dec 2008 | USD | 5.05 | 5.73 | 5.0101 | 5.55 | 5.55 | +0.03 (+0.54%) | 1,128,659 |
11 Dec 2008 | USD | 5.3 | 6.26 | 5.04 | 5.52 | 5.52 | +0.2 (+3.76%) | 2,365,864 |