Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2009 | USD | 6.48 | 6.55 | 6.25 | 6.44 | 6.44 | +0.04 (+0.63%) | 48,154 |
5 Jan 2009 | USD | 6.1 | 6.49 | 6.1 | 6.4 | 6.4 | +0.1 (+1.59%) | 22,129 |
2 Jan 2009 | USD | 6.33 | 6.44 | 6.2 | 6.3 | 6.3 | -0.05 (-0.79%) | 15,705 |
1 Jan 2009 | USD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 6.05 | 6.45 | 6.05 | 6.35 | 6.35 | +0.2 (+3.25%) | 12,159 |
30 Dec 2008 | USD | 6.2 | 6.4 | 6.05 | 6.15 | 6.15 | +0.1 (+1.65%) | 50,798 |
29 Dec 2008 | USD | 6.05 | 6.23 | 6.04 | 6.05 | 6.05 | -0.05 (-0.82%) | 58,969 |
26 Dec 2008 | USD | 6.3 | 6.3 | 5.91 | 6.1 | 6.1 | -0.09 (-1.45%) | 31,321 |
25 Dec 2008 | USD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 6.25 | 6.25 | 5.91 | 6.19 | 6.19 | +0.03 (+0.49%) | 38,397 |
23 Dec 2008 | USD | 6.43 | 6.43 | 6.06 | 6.16 | 6.16 | -0.07 (-1.12%) | 70,939 |
22 Dec 2008 | USD | 6.2 | 6.38 | 6.01 | 6.23 | 6.23 | -0.19 (-2.96%) | 46,740 |
19 Dec 2008 | USD | 6.18 | 6.48 | 6.15 | 6.42 | 6.42 | +0.17 (+2.72%) | 39,025 |
18 Dec 2008 | USD | 6.4 | 6.5935 | 6.11 | 6.25 | 6.25 | -0.21 (-3.25%) | 102,418 |
17 Dec 2008 | USD | 6.42 | 6.72 | 6.42 | 6.46 | 6.46 | 0.0 (0.0%) | 125,139 |
16 Dec 2008 | USD | 6.3 | 6.6 | 6.25 | 6.46 | 6.46 | +0.31 (+5.04%) | 75,814 |
15 Dec 2008 | USD | 6.1 | 6.32 | 6.01 | 6.15 | 6.15 | +0.25 (+4.24%) | 63,037 |
12 Dec 2008 | USD | 5.84 | 6.09 | 5.76 | 5.9 | 5.9 | +0.19 (+3.33%) | 42,841 |
11 Dec 2008 | USD | 5.76 | 6 | 5.64 | 5.71 | 5.71 | -0.15 (-2.56%) | 308,403 |
10 Dec 2008 | USD | 6.12 | 6.25 | 5.86 | 5.86 | 5.86 | -0.25 (-4.09%) | 46,077 |
9 Dec 2008 | USD | 6 | 6.16 | 5.86 | 6.11 | 6.11 | -0.01 (-0.16%) | 54,402 |
8 Dec 2008 | USD | 6.06 | 6.2 | 6.01 | 6.12 | 6.12 | +0.28 (+4.79%) | 41,514 |
5 Dec 2008 | USD | 5.66 | 5.84 | 5.52 | 5.84 | 5.84 | +0.16 (+2.82%) | 26,378 |
4 Dec 2008 | USD | 5.96 | 6.04 | 5.64 | 5.68 | 5.68 | -0.27 (-4.54%) | 54,251 |
3 Dec 2008 | USD | 5.8 | 6 | 5.76 | 5.95 | 5.95 | +0.15 (+2.59%) | 54,836 |
2 Dec 2008 | USD | 5.66 | 6 | 5.65 | 5.8 | 5.8 | +0.44 (+8.21%) | 69,826 |
1 Dec 2008 | USD | 5.8 | 5.81 | 5.36 | 5.36 | 5.36 | -0.79 (-12.85%) | 80,385 |
28 Nov 2008 | USD | 5.94 | 6.15 | 5.85 | 6.15 | 6.15 | +0.23 (+3.89%) | 42,984 |
27 Nov 2008 | USD | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 5.6 | 5.94 | 5.6 | 5.92 | 5.92 | +0.23 (+4.04%) | 68,705 |