Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2009 | USD | 6.12 | 6.35 | 6.12 | 6.26 | 6.26 | +0.21 (+3.47%) | 43,011 |
30 Mar 2009 | USD | 6.05 | 6.16 | 5.99 | 6.05 | 6.05 | -0.11 (-1.79%) | 26,636 |
27 Mar 2009 | USD | 6.42 | 6.42 | 6.16 | 6.16 | 6.16 | -0.15 (-2.38%) | 37,863 |
26 Mar 2009 | USD | 6.14 | 6.31 | 6.14 | 6.31 | 6.31 | +0.06 (+0.96%) | 31,288 |
25 Mar 2009 | USD | 6.48 | 6.63 | 6.24 | 6.25 | 6.25 | -0.29 (-4.43%) | 43,008 |
24 Mar 2009 | USD | 6.5 | 6.55 | 6.4 | 6.54 | 6.54 | +0.06 (+0.93%) | 45,327 |
23 Mar 2009 | USD | 6.3 | 6.49 | 6.28 | 6.48 | 6.48 | +0.2 (+3.18%) | 47,325 |
20 Mar 2009 | USD | 6.2 | 6.47 | 6.2 | 6.28 | 6.28 | -0.06 (-0.95%) | 37,925 |
19 Mar 2009 | USD | 6.43 | 6.5 | 6.24 | 6.34 | 6.34 | +0.09 (+1.44%) | 67,003 |
18 Mar 2009 | USD | 5.95 | 6.33 | 5.94 | 6.25 | 6.25 | +0.3 (+5.04%) | 84,150 |
17 Mar 2009 | USD | 5.99 | 5.99 | 5.8 | 5.95 | 5.95 | +0.03 (+0.51%) | 30,142 |
16 Mar 2009 | USD | 6.02 | 6.06 | 5.92 | 5.92 | 5.92 | +0.12 (+2.07%) | 46,215 |
13 Mar 2009 | USD | 5.8 | 5.95 | 5.67 | 5.8 | 5.8 | -0.02 (-0.34%) | 166,140 |
12 Mar 2009 | USD | 5.59 | 5.95 | 5.52 | 5.82 | 5.82 | +0.3 (+5.43%) | 43,859 |
11 Mar 2009 | USD | 5.45 | 5.6 | 5.4 | 5.52 | 5.52 | +0.17 (+3.18%) | 79,749 |
10 Mar 2009 | USD | 5.26 | 5.49 | 5.26 | 5.35 | 5.35 | +0.19 (+3.68%) | 134,176 |
9 Mar 2009 | USD | 5.1 | 5.3 | 5.1 | 5.16 | 5.16 | -0.22 (-4.09%) | 885,244 |
6 Mar 2009 | USD | 5.5 | 5.53 | 5.27 | 5.38 | 5.38 | -0.02 (-0.37%) | 63,818 |
5 Mar 2009 | USD | 5.48 | 5.58 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 424,802 |
4 Mar 2009 | USD | 5.6 | 5.77 | 5.5072 | 5.65 | 5.65 | 0.0 (0.0%) | 424,995 |
3 Mar 2009 | USD | 5.65 | 5.74 | 5.56 | 5.65 | 5.65 | -0.01 (-0.18%) | 831,751 |
2 Mar 2009 | USD | 6.05 | 6.05 | 5.66 | 5.66 | 5.66 | -0.25 (-4.23%) | 482,244 |
27 Feb 2009 | USD | 5.72 | 6.03 | 5.72 | 5.91 | 5.91 | -0.03 (-0.51%) | 30,170 |
26 Feb 2009 | USD | 6 | 6.12 | 5.86 | 5.94 | 5.94 | -0.02 (-0.34%) | 27,345 |
25 Feb 2009 | USD | 5.89 | 6.06 | 5.86 | 5.96 | 5.96 | -0.29 (-4.64%) | 54,543 |
24 Feb 2009 | USD | 5.8 | 6.34 | 5.8 | 6.25 | 6.25 | +0.49 (+8.51%) | 74,886 |
23 Feb 2009 | USD | 5.94 | 5.97 | 5.76 | 5.76 | 5.76 | -0.27 (-4.48%) | 30,795 |
20 Feb 2009 | USD | 5.76 | 6.07 | 5.76 | 6.03 | 6.03 | +0.07 (+1.17%) | 28,749 |
19 Feb 2009 | USD | 6.1 | 6.16 | 5.93 | 5.96 | 5.96 | 0.0 (0.0%) | 35,943 |
18 Feb 2009 | USD | 5.92 | 6.06 | 5.91 | 5.96 | 5.96 | +0.01 (+0.17%) | 50,200 |