Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | USD | 5.22 | 5.39 | 5.22 | 5.24 | 53,399.0374 | +0.03 (+0.58%) | 32 |
15 Dec 2009 | USD | 5.2 | 5.341 | 5.17 | 5.21 | 53,093.3178 | -0.04 (-0.76%) | 39 |
14 Dec 2009 | USD | 5.34 | 5.351 | 5.17 | 5.25 | 53,500.944 | -0.04 (-0.76%) | 36 |
11 Dec 2009 | USD | 5.39 | 5.42 | 5.25 | 5.29 | 53,908.5702 | -0.09 (-1.67%) | 23 |
10 Dec 2009 | USD | 5.36 | 5.43 | 5.13 | 5.38 | 54,825.7293 | +0.03 (+0.56%) | 97 |
9 Dec 2009 | USD | 5.42 | 5.54 | 5.28 | 5.35 | 54,520.0096 | -0.08 (-1.47%) | 32 |
8 Dec 2009 | USD | 5.6 | 5.6 | 5.4 | 5.43 | 55,335.2621 | -0.25 (-4.40%) | 41 |
7 Dec 2009 | USD | 5.73 | 5.82 | 5.63 | 5.68 | 57,882.9261 | -0.08 (-1.39%) | 28 |
4 Dec 2009 | USD | 5.99 | 6.02 | 5.67 | 5.76 | 58,698.1786 | -0.03 (-0.52%) | 50 |
3 Dec 2009 | USD | 5.84 | 5.95 | 5.76 | 5.79 | 59,003.8982 | +0.04 (+0.70%) | 47 |
2 Dec 2009 | USD | 5.95 | 6.03 | 5.72 | 5.75 | 58,596.272 | -0.17 (-2.87%) | 57 |
1 Dec 2009 | USD | 5.76 | 5.92 | 5.72 | 5.92 | 60,328.6835 | +0.26 (+4.59%) | 60 |
30 Nov 2009 | USD | 5.43 | 5.67 | 5.4 | 5.66 | 57,679.113 | +0.26 (+4.81%) | 59 |
27 Nov 2009 | USD | 5.49 | 5.57 | 5.38 | 5.4 | 55,029.5424 | -0.29 (-5.10%) | 41 |
26 Nov 2009 | USD | 5.69 | 5.69 | 5.69 | 5.69 | 57,984.8326 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 5.81 | 5.82 | 5.63 | 5.69 | 57,984.8326 | -0.06 (-1.04%) | 33 |
24 Nov 2009 | USD | 5.85 | 5.95 | 5.56 | 5.75 | 58,596.272 | -0.09 (-1.54%) | 74 |
23 Nov 2009 | USD | 6.17 | 6.25 | 5.78 | 5.84 | 59,513.431 | -0.15 (-2.50%) | 95 |
20 Nov 2009 | USD | 5.75 | 6.04 | 5.6 | 5.99 | 61,042.0294 | +0.12 (+2.04%) | 89 |
19 Nov 2009 | USD | 6.49 | 6.59 | 5.84 | 5.87 | 59,819.1507 | -0.88 (-13.04%) | 193 |
18 Nov 2009 | USD | 6.18 | 6.75 | 6.18 | 6.75 | 68,786.928 | +0.66 (+10.84%) | 170 |
17 Nov 2009 | USD | 5.99 | 6.25 | 5.9 | 6.09 | 62,061.095 | +0.18 (+3.05%) | 100 |
16 Nov 2009 | USD | 5.68 | 5.99 | 5.6 | 5.91 | 60,226.777 | +0.5 (+9.24%) | 122 |
13 Nov 2009 | USD | 5.42 | 5.49 | 5.3 | 5.41 | 55,131.449 | +0.06 (+1.12%) | 32 |
12 Nov 2009 | USD | 5.72 | 5.82 | 5.3 | 5.35 | 54,520.0096 | -0.31 (-5.48%) | 100 |
11 Nov 2009 | USD | 5 | 5.66 | 4.98 | 5.66 | 57,679.113 | +0.81 (+16.70%) | 102 |
10 Nov 2009 | USD | 4.88 | 5 | 4.81 | 4.85 | 49,424.6816 | -0.1 (-2.02%) | 30 |
9 Nov 2009 | USD | 4.75 | 4.95 | 4.74 | 4.95 | 50,443.7472 | +0.26 (+5.54%) | 32 |
6 Nov 2009 | USD | 4.74 | 4.92 | 4.64 | 4.69 | 47,794.1766 | -0.12 (-2.49%) | 29 |
5 Nov 2009 | USD | 4.62 | 4.84 | 4.55 | 4.81 | 49,017.0554 | +0.03 (+0.63%) | 47 |