Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2009 | USD | 5.66 | 5.69 | 5.47 | 5.48 | 55,844.7949 | -0.12 (-2.14%) | 43 |
22 Sep 2009 | USD | 5.56 | 5.65 | 5.4501 | 5.6 | 57,067.6736 | +0.15 (+2.75%) | 38 |
21 Sep 2009 | USD | 5.55 | 5.5701 | 5.34 | 5.45 | 55,539.0752 | -0.21 (-3.71%) | 38 |
18 Sep 2009 | USD | 5.74 | 5.75 | 5.5387 | 5.66 | 57,679.113 | -0.02 (-0.35%) | 38 |
17 Sep 2009 | USD | 5.82 | 6 | 5.56 | 5.68 | 57,882.9261 | -0.08 (-1.39%) | 61 |
16 Sep 2009 | USD | 5.64 | 5.91 | 5.57 | 5.76 | 58,698.1786 | +0.22 (+3.97%) | 80 |
15 Sep 2009 | USD | 5.74 | 5.78 | 5.47 | 5.54 | 56,456.2342 | -0.11 (-1.95%) | 46 |
14 Sep 2009 | USD | 5.31 | 5.68 | 5.21 | 5.65 | 57,577.2064 | +0.21 (+3.86%) | 60 |
11 Sep 2009 | USD | 5.42 | 5.63 | 5.3 | 5.44 | 55,437.1686 | +0.14 (+2.64%) | 72 |
10 Sep 2009 | USD | 5.18 | 5.32 | 5.1 | 5.3 | 54,010.4768 | +0.2 (+3.92%) | 69 |
9 Sep 2009 | USD | 4.94 | 5.24 | 4.89 | 5.1 | 51,972.3456 | +0.17 (+3.45%) | 120 |
8 Sep 2009 | USD | 5.03 | 5.12 | 4.91 | 4.93 | 50,239.9341 | +0.02 (+0.41%) | 40 |
7 Sep 2009 | USD | 4.91 | 4.91 | 4.91 | 4.91 | 50,036.121 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 4.85 | 4.94 | 4.8 | 4.91 | 50,036.121 | +0.06 (+1.24%) | 21 |
3 Sep 2009 | USD | 4.86 | 4.87 | 4.75 | 4.85 | 49,424.6816 | +0.09 (+1.89%) | 16 |
2 Sep 2009 | USD | 4.72 | 4.88 | 4.62 | 4.76 | 48,507.5226 | 0.0 (0.0%) | 25 |
1 Sep 2009 | USD | 4.95 | 5.16 | 4.73 | 4.76 | 48,507.5226 | -0.27 (-5.37%) | 60 |
31 Aug 2009 | USD | 5.15 | 5.16 | 4.98 | 5.03 | 51,258.9997 | -0.22 (-4.19%) | 52 |
28 Aug 2009 | USD | 5.33 | 5.48 | 5.15 | 5.25 | 53,500.944 | -0.02 (-0.38%) | 52 |
27 Aug 2009 | USD | 4.97 | 5.35 | 4.88 | 5.27 | 53,704.7571 | +0.25 (+4.98%) | 80 |
26 Aug 2009 | USD | 4.95 | 5.02 | 4.92 | 5.02 | 51,157.0931 | +0.06 (+1.21%) | 28 |
25 Aug 2009 | USD | 5.03 | 5.1 | 4.85 | 4.96 | 50,545.6538 | -0.07 (-1.39%) | 36 |
24 Aug 2009 | USD | 5 | 5.15 | 5 | 5.03 | 51,258.9997 | +0.04 (+0.80%) | 35 |
21 Aug 2009 | USD | 4.95 | 5.05 | 4.92 | 4.99 | 50,851.3734 | +0.11 (+2.25%) | 33 |
20 Aug 2009 | USD | 4.9 | 5.05 | 4.83 | 4.88 | 49,730.4013 | -0.04 (-0.81%) | 35 |
19 Aug 2009 | USD | 4.79 | 4.99 | 4.71 | 4.92 | 50,138.0275 | +0.03 (+0.61%) | 35 |
18 Aug 2009 | USD | 5.05 | 5.08 | 4.82 | 4.89 | 49,832.3078 | -0.1 (-2.00%) | 54 |
17 Aug 2009 | USD | 5.11 | 5.15 | 4.88 | 4.99 | 50,851.3734 | -0.34 (-6.38%) | 63 |
14 Aug 2009 | USD | 5.3 | 5.356 | 5.2 | 5.33 | 54,316.1965 | +0.1 (+1.91%) | 47 |
13 Aug 2009 | USD | 5.2 | 5.24 | 5.08 | 5.23 | 53,297.1309 | +0.19 (+3.77%) | 46 |