Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2009 | USD | 5.1 | 5.4 | 5.1 | 5.22 | 31.32 | -0.06 (-1.14%) | 27,267 |
18 May 2009 | USD | 5.16 | 5.28 | 5.1 | 5.28 | 31.68 | +0.12 (+2.33%) | 26,083 |
15 May 2009 | USD | 5.28 | 5.34 | 5.1 | 5.16 | 30.96 | -0.12 (-2.27%) | 26,000 |
14 May 2009 | USD | 5.1 | 5.34 | 5.1 | 5.28 | 31.68 | +0.18 (+3.53%) | 26,183 |
13 May 2009 | USD | 5.578 | 5.58 | 5.1 | 5.1 | 30.6 | -0.3 (-5.56%) | 46,417 |
12 May 2009 | USD | 5.532 | 5.7 | 5.28 | 5.4 | 32.4 | -0.12 (-2.17%) | 49,600 |
11 May 2009 | USD | 5.64 | 5.64 | 5.4 | 5.52 | 33.12 | -0.12 (-2.13%) | 32,200 |
8 May 2009 | USD | 5.16 | 5.64 | 5.16 | 5.64 | 33.84 | +0.36 (+6.82%) | 52,633 |
7 May 2009 | USD | 5.52 | 5.52 | 5.22 | 5.28 | 31.68 | -0.18 (-3.30%) | 57,250 |
6 May 2009 | USD | 5.7 | 5.88 | 5.4 | 5.46 | 32.76 | -0.36 (-6.19%) | 69,867 |
5 May 2009 | USD | 5.7 | 6 | 5.7 | 5.82 | 34.92 | +0.12 (+2.11%) | 80,167 |
4 May 2009 | USD | 5.28 | 5.7 | 5.1 | 5.7 | 34.2 | +0.6 (+11.76%) | 107,767 |
1 May 2009 | USD | 5.16 | 5.34 | 4.98 | 5.1 | 30.6 | -0.12 (-2.30%) | 38,567 |
30 Apr 2009 | USD | 5.16 | 5.28 | 4.98 | 5.22 | 31.32 | +0.12 (+2.35%) | 58,150 |
29 Apr 2009 | USD | 5.04 | 5.34 | 4.98 | 5.1 | 30.6 | +0.12 (+2.41%) | 57,167 |
28 Apr 2009 | USD | 4.92 | 5.04 | 4.805 | 4.98 | 29.88 | +0.06 (+1.22%) | 26,150 |
27 Apr 2009 | USD | 5.04 | 5.22 | 4.8 | 4.92 | 29.52 | -0.18 (-3.53%) | 24,750 |
24 Apr 2009 | USD | 4.74 | 5.1 | 4.68 | 5.1 | 30.6 | +0.36 (+7.59%) | 54,217 |
23 Apr 2009 | USD | 4.98 | 5.04 | 4.74 | 4.74 | 28.44 | -0.18 (-3.66%) | 59,233 |
22 Apr 2009 | USD | 5.288 | 5.288 | 4.86 | 4.92 | 29.52 | -0.18 (-3.53%) | 78,300 |
21 Apr 2009 | USD | 4.8 | 5.34 | 4.8 | 5.1 | 30.6 | +0.3 (+6.25%) | 23,533 |
20 Apr 2009 | USD | 5.22 | 5.28 | 4.8 | 4.8 | 28.8 | -0.54 (-10.11%) | 75,483 |
17 Apr 2009 | USD | 5.4 | 5.46 | 5.22 | 5.34 | 32.04 | -0.06 (-1.11%) | 36,033 |
16 Apr 2009 | USD | 5.4 | 5.52 | 5.16 | 5.4 | 32.4 | 0.0 (0.0%) | 35,000 |
15 Apr 2009 | USD | 5.1 | 5.46 | 5.1 | 5.4 | 32.4 | +0.24 (+4.65%) | 53,050 |
14 Apr 2009 | USD | 5.4 | 5.46 | 5.16 | 5.16 | 30.96 | -0.24 (-4.44%) | 45,633 |
13 Apr 2009 | USD | 5.28 | 5.46 | 5.16 | 5.4 | 32.4 | +0.24 (+4.65%) | 78,233 |
10 Apr 2009 | USD | 5.16 | 5.16 | 5.16 | 5.16 | 30.96 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 4.68 | 5.16 | 4.62 | 5.16 | 30.96 | +0.54 (+11.69%) | 104,067 |
8 Apr 2009 | USD | 4.62 | 4.74 | 4.56 | 4.62 | 27.72 | +0.12 (+2.67%) | 29,900 |