Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2009 | USD | 6.36 | 6.41 | 5.7 | 6.19 | 12.38 | -0.16 (-2.52%) | 121,014 |
13 Aug 2009 | USD | 6.37 | 6.75 | 6.05 | 6.35 | 12.7 | +0.04 (+0.63%) | 55,984 |
12 Aug 2009 | USD | 6.28 | 6.65 | 6.25 | 6.31 | 12.62 | +0.02 (+0.32%) | 85,637 |
11 Aug 2009 | USD | 6.81 | 6.82 | 6.28 | 6.29 | 12.58 | -0.58 (-8.44%) | 98,867 |
10 Aug 2009 | USD | 6.41 | 7.0869 | 6.12 | 6.87 | 13.74 | +0.4 (+6.18%) | 139,319 |
7 Aug 2009 | USD | 5.65 | 6.74 | 5.57 | 6.47 | 12.94 | +0.92 (+16.58%) | 142,182 |
6 Aug 2009 | USD | 5.61 | 5.67 | 5.36 | 5.55 | 11.1 | 0.0 (0.0%) | 157,949 |
5 Aug 2009 | USD | 5.63 | 5.75 | 5.51 | 5.55 | 11.1 | +0.2 (+3.74%) | 342,290 |
4 Aug 2009 | USD | 5.49 | 5.84 | 5.34 | 5.35 | 10.7 | -0.2 (-3.60%) | 111,098 |
3 Aug 2009 | USD | 5.46 | 5.77 | 5.3 | 5.55 | 11.1 | +0.14 (+2.59%) | 74,679 |
31 Jul 2009 | USD | 5.45 | 5.51 | 5.21 | 5.41 | 10.82 | -0.08 (-1.46%) | 98,219 |
30 Jul 2009 | USD | 5.31 | 5.54 | 5.2 | 5.49 | 10.98 | +0.27 (+5.17%) | 94,059 |
29 Jul 2009 | USD | 5.85 | 5.85 | 5.15 | 5.22 | 10.44 | -0.67 (-11.38%) | 173,297 |
28 Jul 2009 | USD | 5.56 | 5.9 | 5.45 | 5.89 | 11.78 | +0.27 (+4.80%) | 55,912 |
27 Jul 2009 | USD | 5.19 | 5.92 | 5.19 | 5.62 | 11.24 | +0.43 (+8.29%) | 95,187 |
24 Jul 2009 | USD | 4.94 | 5.21 | 4.94 | 5.19 | 10.38 | +0.19 (+3.80%) | 225,769 |
23 Jul 2009 | USD | 4.98 | 5.32 | 4.98 | 5 | 10 | +0.01 (+0.20%) | 285,713 |
22 Jul 2009 | USD | 4.84 | 5.13 | 4.84 | 4.99 | 9.98 | +0.11 (+2.25%) | 225,507 |
21 Jul 2009 | USD | 5.01 | 5.03 | 4.83 | 4.88 | 9.76 | -0.09 (-1.81%) | 43,909 |
20 Jul 2009 | USD | 4.86 | 4.98 | 4.72 | 4.97 | 9.94 | +0.12 (+2.47%) | 40,203 |
17 Jul 2009 | USD | 5.06 | 5.06 | 4.81 | 4.85 | 9.7 | -0.19 (-3.77%) | 77,234 |
16 Jul 2009 | USD | 4.98 | 5.1 | 4.9 | 5.04 | 10.08 | +0.02 (+0.40%) | 58,468 |
15 Jul 2009 | USD | 4.89 | 5.07 | 4.8701 | 5.02 | 10.04 | +0.22 (+4.58%) | 122,794 |
14 Jul 2009 | USD | 4.8 | 4.88 | 4.69 | 4.8 | 9.6 | -0.06 (-1.23%) | 26,285 |
13 Jul 2009 | USD | 4.43 | 4.995 | 4.43 | 4.86 | 9.72 | +0.46 (+10.45%) | 66,583 |
10 Jul 2009 | USD | 4.49 | 4.56 | 4.37 | 4.4 | 8.8 | -0.12 (-2.65%) | 77,129 |
9 Jul 2009 | USD | 4.83 | 4.84 | 4.5 | 4.52 | 9.04 | -0.26 (-5.44%) | 91,129 |
8 Jul 2009 | USD | 5.18 | 5.18 | 4.75 | 4.78 | 9.56 | -0.39 (-7.54%) | 109,152 |
7 Jul 2009 | USD | 4.89 | 5.36 | 4.7 | 5.17 | 10.34 | +0.27 (+5.51%) | 82,061 |
6 Jul 2009 | USD | 4.57 | 4.94 | 4.57 | 4.9 | 9.8 | +0.3 (+6.52%) | 54,463 |