Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2009 | USD | 5.75 | 5.76 | 5.3978 | 5.46 | 5.46 | -0.31 (-5.37%) | 48,877 |
13 Aug 2009 | USD | 5.65 | 5.79 | 5.403 | 5.77 | 5.77 | +0.04 (+0.70%) | 69,738 |
12 Aug 2009 | USD | 5.59 | 5.81 | 5.55 | 5.73 | 5.73 | +0.16 (+2.87%) | 64,621 |
11 Aug 2009 | USD | 5.48 | 5.6 | 5.35 | 5.57 | 5.57 | +0.05 (+0.91%) | 42,842 |
10 Aug 2009 | USD | 5.25 | 5.58 | 5.2 | 5.52 | 5.52 | +0.27 (+5.14%) | 46,510 |
7 Aug 2009 | USD | 5.36 | 5.36 | 5.07 | 5.25 | 5.25 | -0.03 (-0.57%) | 145,101 |
6 Aug 2009 | USD | 5.19 | 5.48 | 5.06 | 5.28 | 5.28 | +0.44 (+9.09%) | 223,767 |
5 Aug 2009 | USD | 4.96 | 4.96 | 4.82 | 4.84 | 4.84 | -0.11 (-2.22%) | 129,068 |
4 Aug 2009 | USD | 4.98 | 5.04 | 4.86 | 4.95 | 4.95 | -0.06 (-1.20%) | 45,433 |
3 Aug 2009 | USD | 5.1 | 5.1 | 4.89 | 5.01 | 5.01 | 0.0 (0.0%) | 39,086 |
31 Jul 2009 | USD | 4.99 | 5.05 | 4.94 | 5.01 | 5.01 | -0.02 (-0.40%) | 69,801 |
30 Jul 2009 | USD | 5.11 | 5.15 | 4.95 | 5.03 | 5.03 | -0.02 (-0.40%) | 117,585 |
29 Jul 2009 | USD | 4.98 | 5.05 | 4.95 | 5.05 | 5.05 | -0.01 (-0.20%) | 45,051 |
28 Jul 2009 | USD | 5.12 | 5.16 | 4.85 | 5.06 | 5.06 | -0.09 (-1.75%) | 82,429 |
27 Jul 2009 | USD | 5.15 | 5.2392 | 5.07 | 5.15 | 5.15 | -0.01 (-0.19%) | 57,402 |
24 Jul 2009 | USD | 5.2 | 5.2399 | 5.07 | 5.16 | 5.16 | -0.1 (-1.90%) | 37,723 |
23 Jul 2009 | USD | 5.02 | 5.3 | 5 | 5.26 | 5.26 | +0.22 (+4.37%) | 94,187 |
22 Jul 2009 | USD | 4.95 | 5.1 | 4.95 | 5.04 | 5.04 | +0.06 (+1.20%) | 34,761 |
21 Jul 2009 | USD | 5.12 | 5.22 | 4.97 | 4.98 | 4.98 | -0.13 (-2.54%) | 35,204 |
20 Jul 2009 | USD | 4.98 | 5.37 | 4.965 | 5.11 | 5.11 | +0.18 (+3.65%) | 98,943 |
17 Jul 2009 | USD | 5.2 | 5.2 | 4.88 | 4.93 | 4.93 | -0.31 (-5.92%) | 71,845 |
16 Jul 2009 | USD | 5.11 | 5.24 | 4.9501 | 5.24 | 5.24 | +0.11 (+2.14%) | 56,711 |
15 Jul 2009 | USD | 5.16 | 5.24 | 5.04 | 5.13 | 5.13 | +0.06 (+1.18%) | 89,905 |
14 Jul 2009 | USD | 4.79 | 5.28 | 4.76 | 5.07 | 5.07 | +0.36 (+7.64%) | 117,856 |
13 Jul 2009 | USD | 4.77 | 4.84 | 4.51 | 4.71 | 4.71 | -0.06 (-1.26%) | 50,230 |
10 Jul 2009 | USD | 4.98 | 5.285 | 4.69 | 4.77 | 4.77 | -0.04 (-0.83%) | 38,042 |
9 Jul 2009 | USD | 4.97 | 4.99 | 4.8 | 4.81 | 4.81 | -0.11 (-2.24%) | 68,614 |
8 Jul 2009 | USD | 5.01 | 5.05 | 4.9 | 4.92 | 4.92 | -0.05 (-1.01%) | 54,064 |
7 Jul 2009 | USD | 5.07 | 5.09 | 4.97 | 4.97 | 4.97 | -0.08 (-1.58%) | 33,844 |
6 Jul 2009 | USD | 5.28 | 5.3 | 4.96 | 5.05 | 5.05 | -0.27 (-5.08%) | 76,036 |