Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | USD | 7.74 | 7.78 | 7.14 | 7.21 | 73,474.6298 | -0.11 (-1.50%) | 105 |
19 May 2009 | USD | 7.45 | 7.54 | 7.15 | 7.32 | 74,595.6019 | +0.56 (+8.28%) | 114 |
18 May 2009 | USD | 6.85 | 6.95 | 6.56 | 6.76 | 68,888.8346 | +0.17 (+2.58%) | 53 |
15 May 2009 | USD | 6.69 | 7.23 | 6.5 | 6.59 | 67,156.423 | +0.14 (+2.17%) | 83 |
14 May 2009 | USD | 6.15 | 6.58 | 5.92 | 6.45 | 65,729.7312 | +0.28 (+4.54%) | 43 |
13 May 2009 | USD | 6.73 | 6.78 | 6.12 | 6.17 | 62,876.3475 | -0.82 (-11.73%) | 42 |
12 May 2009 | USD | 7.59 | 7.59 | 6.82 | 6.99 | 71,232.6854 | -0.32 (-4.38%) | 41 |
11 May 2009 | USD | 7.4 | 7.45 | 6.86 | 7.31 | 74,493.6954 | -0.39 (-5.06%) | 38 |
8 May 2009 | USD | 7.81 | 7.86 | 7.01 | 7.7 | 78,468.0512 | +0.08 (+1.05%) | 65 |
7 May 2009 | USD | 9.34 | 9.4 | 7.42 | 7.62 | 77,652.7987 | -1.558 (-16.98%) | 131 |
6 May 2009 | USD | 8.88 | 9.42 | 8.56 | 9.178 | 93,529.8408 | +0.848 (+10.18%) | 94 |
5 May 2009 | USD | 9 | 9.1 | 7.83 | 8.33 | 84,888.1645 | -0.18 (-2.12%) | 85 |
4 May 2009 | USD | 7.64 | 8.69 | 7.61 | 8.51 | 86,722.4826 | +1.29 (+17.87%) | 101 |
1 May 2009 | USD | 6.9 | 7.4799 | 6.72 | 7.22 | 73,576.5363 | +0.7 (+10.74%) | 76 |
30 Apr 2009 | USD | 6.48 | 6.71 | 6.28 | 6.52 | 66,443.0771 | +0.4 (+6.54%) | 52 |
29 Apr 2009 | USD | 5.92 | 6.27 | 5.9025 | 6.12 | 62,366.8147 | +0.42 (+7.37%) | 29 |
28 Apr 2009 | USD | 5.84 | 6.05 | 5.57 | 5.7 | 58,086.7392 | -0.17 (-2.90%) | 35 |
27 Apr 2009 | USD | 6.15 | 6.3 | 5.83 | 5.87 | 59,819.1507 | -0.61 (-9.41%) | 46 |
24 Apr 2009 | USD | 6.34 | 6.5402 | 6.2 | 6.48 | 66,035.4509 | +0.19 (+3.02%) | 47 |
23 Apr 2009 | USD | 6.52 | 6.7601 | 6.15 | 6.29 | 64,099.2262 | -0.08 (-1.26%) | 35 |
22 Apr 2009 | USD | 6.33 | 6.9 | 6.2 | 6.37 | 64,914.4787 | -0.1 (-1.55%) | 45 |
21 Apr 2009 | USD | 5.57 | 6.54 | 5.41 | 6.47 | 65,933.5443 | +0.73 (+12.72%) | 54 |
20 Apr 2009 | USD | 6.61 | 6.7 | 5.61 | 5.74 | 58,494.3654 | -1.15 (-16.69%) | 59 |
17 Apr 2009 | USD | 6.3 | 7.2 | 6.25 | 6.89 | 70,213.6198 | +0.76 (+12.40%) | 88 |
16 Apr 2009 | USD | 5.75 | 6.24 | 5.74 | 6.13 | 62,468.7213 | +0.4 (+6.98%) | 41 |
15 Apr 2009 | USD | 5.65 | 5.81 | 5.45 | 5.73 | 58,392.4589 | -0.07 (-1.21%) | 45 |
14 Apr 2009 | USD | 4.99 | 5.83 | 4.96 | 5.8 | 59,105.8048 | +0.94 (+19.34%) | 96 |
13 Apr 2009 | USD | 4.67 | 4.96 | 4.46 | 4.86 | 49,526.5882 | +0.31 (+6.81%) | 32 |
10 Apr 2009 | USD | 4.55 | 4.55 | 4.55 | 4.55 | 46,367.4848 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 4.63 | 4.7 | 4.46 | 4.55 | 46,367.4848 | +0.23 (+5.32%) | 28 |