Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2009 | USD | 4.75 | 4.87 | 4.65 | 4.8699 | 4.5505 | +0.15 (+3.18%) | 22,286 |
20 Jan 2009 | USD | 4.82 | 4.85 | 4.72 | 4.72 | 4.4104 | -0.19 (-3.87%) | 29,874 |
19 Jan 2009 | USD | 4.91 | 4.91 | 4.91 | 4.91 | 4.588 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 4.85 | 4.91 | 4.79 | 4.91 | 4.588 | +0.09 (+1.87%) | 16,313 |
15 Jan 2009 | USD | 4.92 | 4.92 | 4.79 | 4.82 | 4.5039 | -0.07 (-1.43%) | 16,093 |
14 Jan 2009 | USD | 4.98 | 4.98 | 4.85 | 4.89 | 4.5693 | -0.14 (-2.78%) | 23,668 |
13 Jan 2009 | USD | 4.9 | 5.07 | 4.9 | 5.03 | 4.7001 | +0.11 (+2.24%) | 20,084 |
12 Jan 2009 | USD | 5.02 | 5.04 | 4.85 | 4.92 | 4.5973 | -0.13 (-2.57%) | 28,208 |
9 Jan 2009 | USD | 5.06 | 5.13 | 5.03 | 5.05 | 4.7188 | -0.06 (-1.17%) | 12,151 |
8 Jan 2009 | USD | 5.2 | 5.2 | 4.86 | 5.11 | 4.7749 | -0.026 (-0.51%) | 5,499 |
7 Jan 2009 | USD | 5.22 | 5.22 | 5.136 | 5.136 | 4.7991 | -0.114 (-2.17%) | 5,382 |
6 Jan 2009 | USD | 5.15 | 5.25 | 5.0901 | 5.25 | 4.9057 | +0.16 (+3.14%) | 19,231 |
5 Jan 2009 | USD | 5.17 | 5.2 | 5.09 | 5.09 | 4.7562 | -0.06 (-1.17%) | 21,777 |
2 Jan 2009 | USD | 4.93 | 5.18 | 4.905 | 5.15 | 4.8122 | +0.14 (+2.79%) | 9,794 |
1 Jan 2009 | USD | 5.01 | 5.01 | 5.01 | 5.01 | 4.6814 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 4.85 | 5.17 | 4.85 | 5.01 | 4.6814 | +0.1 (+2.04%) | 47,500 |
30 Dec 2008 | USD | 4.67 | 4.98 | 4.6 | 4.91 | 4.588 | +0.33 (+7.21%) | 39,975 |
29 Dec 2008 | USD | 4.66 | 4.69 | 4.58 | 4.58 | 4.2796 | -0.154 (-3.26%) | 13,466 |
26 Dec 2008 | USD | 4.678 | 4.7344 | 4.61 | 4.7344 | 4.4239 | +0.034 (+0.73%) | 14,714 |
25 Dec 2008 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 4.3917 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 4.8 | 4.804 | 4.61 | 4.7 | 4.3917 | -0.09 (-1.88%) | 21,169 |
23 Dec 2008 | USD | 4.71 | 4.86 | 4.7 | 4.79 | 4.4758 | +0.175 (+3.78%) | 19,967 |
22 Dec 2008 | USD | 4.56 | 4.85 | 4.5 | 4.6154 | 4.3127 | +0.085 (+1.89%) | 40,609 |
19 Dec 2008 | USD | 4.5 | 4.61 | 4.5 | 4.53 | 4.2329 | +0.03 (+0.67%) | 12,477 |
18 Dec 2008 | USD | 4.55 | 4.6 | 4.42 | 4.5 | 4.2049 | -0.01 (-0.22%) | 16,583 |
17 Dec 2008 | USD | 4.46 | 4.54 | 4.3699 | 4.51 | 4.2142 | -0.065 (-1.42%) | 14,670 |
16 Dec 2008 | USD | 4.31 | 4.61 | 4.31 | 4.575 | 4.2749 | +0.265 (+6.15%) | 10,337 |
15 Dec 2008 | USD | 4.36 | 4.55 | 4.23 | 4.31 | 4.0273 | -0.28 (-6.10%) | 16,785 |
12 Dec 2008 | USD | 4.48 | 4.64 | 4.3499 | 4.59 | 4.289 | +0.14 (+3.15%) | 37,168 |
11 Dec 2008 | USD | 4.36 | 4.6 | 4.27 | 4.45 | 4.1581 | +0.02 (+0.45%) | 12,072 |