Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2009 | USD | 5.845 | 5.87 | 5.807 | 5.87 | 5.87 | +0.083 (+1.43%) | 675,061 |
13 Mar 2009 | USD | 5.72 | 5.85 | 5.663 | 5.787 | 5.787 | +0.048 (+0.84%) | 1,015,722 |
12 Mar 2009 | USD | 5.7 | 5.739 | 5.6 | 5.739 | 5.739 | -0.008 (-0.14%) | 1,125,489 |
11 Mar 2009 | USD | 5.794 | 5.82 | 5.72 | 5.747 | 5.747 | -0.003 (-0.05%) | 540,274 |
10 Mar 2009 | USD | 5.7 | 5.755 | 5.61 | 5.75 | 5.75 | +0.06 (+1.05%) | 1,005,049 |
9 Mar 2009 | USD | 5.791 | 5.859 | 5.642 | 5.69 | 5.69 | -0.12 (-2.07%) | 1,547,122 |
6 Mar 2009 | USD | 5.79 | 5.99 | 5.751 | 5.81 | 5.81 | +0.059 (+1.03%) | 1,819,742 |
5 Mar 2009 | USD | 5.842 | 5.842 | 5.69 | 5.751 | 5.751 | -0.134 (-2.28%) | 707,347 |
4 Mar 2009 | USD | 5.694 | 5.885 | 5.68 | 5.885 | 5.885 | +0.282 (+5.03%) | 764,018 |
3 Mar 2009 | USD | 5.927 | 5.95 | 5.603 | 5.603 | 5.603 | -0.234 (-4.01%) | 1,533,421 |
2 Mar 2009 | USD | 5.75 | 5.9 | 5.626 | 5.837 | 5.837 | +0.017 (+0.29%) | 956,710 |
27 Feb 2009 | USD | 5.66 | 5.846 | 5.6 | 5.82 | 5.82 | +0.16 (+2.83%) | 1,405,074 |
26 Feb 2009 | USD | 5.656 | 5.66 | 5.53 | 5.66 | 5.66 | +0.1 (+1.80%) | 1,228,019 |
25 Feb 2009 | USD | 5.92 | 5.92 | 5.56 | 5.56 | 5.56 | -0.283 (-4.84%) | 1,652,600 |
24 Feb 2009 | USD | 5.795 | 5.89 | 5.76 | 5.843 | 5.843 | +0.073 (+1.27%) | 613,140 |
23 Feb 2009 | USD | 5.95 | 5.95 | 5.708 | 5.77 | 5.77 | -0.03 (-0.52%) | 646,873 |
20 Feb 2009 | USD | 5.92 | 5.92 | 5.78 | 5.8 | 5.8 | -0.12 (-2.03%) | 695,503 |
19 Feb 2009 | USD | 5.82 | 5.99 | 5.732 | 5.92 | 5.92 | +0.11 (+1.89%) | 1,163,758 |
18 Feb 2009 | USD | 5.701 | 5.815 | 5.62 | 5.81 | 5.81 | +0.082 (+1.43%) | 1,094,464 |
17 Feb 2009 | USD | 5.67 | 5.74 | 5.65 | 5.728 | 5.728 | +0.058 (+1.02%) | 1,405,632 |
16 Feb 2009 | USD | 5.7 | 5.7 | 5.63 | 5.67 | 5.67 | -0.03 (-0.53%) | 410,143 |
13 Feb 2009 | USD | 5.715 | 5.758 | 5.631 | 5.7 | 5.7 | +0.079 (+1.41%) | 527,695 |
12 Feb 2009 | USD | 5.73 | 5.731 | 5.62 | 5.621 | 5.621 | -0.109 (-1.90%) | 700,476 |
11 Feb 2009 | USD | 5.681 | 5.76 | 5.652 | 5.73 | 5.73 | +0.028 (+0.49%) | 613,405 |
10 Feb 2009 | USD | 5.844 | 5.85 | 5.7 | 5.702 | 5.702 | -0.176 (-2.99%) | 1,096,437 |
9 Feb 2009 | USD | 5.741 | 5.892 | 5.729 | 5.878 | 5.878 | +0.089 (+1.54%) | 1,089,454 |
6 Feb 2009 | USD | 5.699 | 5.79 | 5.668 | 5.789 | 5.789 | +0.12 (+2.12%) | 996,734 |
5 Feb 2009 | USD | 5.6 | 5.669 | 5.54 | 5.669 | 5.669 | +0.019 (+0.34%) | 922,883 |
4 Feb 2009 | USD | 5.688 | 5.69 | 5.63 | 5.65 | 5.65 | +0.005 (+0.09%) | 721,977 |
3 Feb 2009 | USD | 5.719 | 5.721 | 5.62 | 5.645 | 5.645 | -0.075 (-1.31%) | 763,565 |