Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2009 | USD | 3.792 | 5.04 | 3.66 | 5.04 | 30.24 | +1.44 (+40%) | 91,917 |
23 Feb 2009 | USD | 4.404 | 4.5 | 3.6 | 3.6 | 21.6 | -0.6 (-14.29%) | 48,283 |
20 Feb 2009 | USD | 4.74 | 4.98 | 4.2 | 4.2 | 25.2 | -0.54 (-11.39%) | 60,367 |
19 Feb 2009 | USD | 4.98 | 5.16 | 4.74 | 4.74 | 28.44 | -0.18 (-3.66%) | 23,117 |
18 Feb 2009 | USD | 5.077 | 5.34 | 4.92 | 4.92 | 29.52 | +0.06 (+1.23%) | 19,183 |
17 Feb 2009 | USD | 5.689 | 5.689 | 4.86 | 4.86 | 29.16 | -0.6 (-10.99%) | 48,417 |
16 Feb 2009 | USD | 5.46 | 5.46 | 5.46 | 5.46 | 32.76 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 5.689 | 6 | 5.4 | 5.46 | 32.76 | 0.0 (0.0%) | 21,567 |
12 Feb 2009 | USD | 5.628 | 5.7 | 5.4 | 5.46 | 32.76 | +0.06 (+1.11%) | 39,300 |
11 Feb 2009 | USD | 5.94 | 6.12 | 5.4 | 5.4 | 32.4 | -0.72 (-11.76%) | 43,167 |
10 Feb 2009 | USD | 6.24 | 6.6 | 5.94 | 6.12 | 36.72 | -0.12 (-1.92%) | 64,817 |
9 Feb 2009 | USD | 6.3 | 6.66 | 6 | 6.24 | 37.44 | -0.18 (-2.80%) | 36,300 |
6 Feb 2009 | USD | 6.66 | 6.66 | 6 | 6.42 | 38.52 | +0.18 (+2.88%) | 22,917 |
5 Feb 2009 | USD | 6 | 6.3 | 5.82 | 6.24 | 37.44 | +0.18 (+2.97%) | 29,200 |
4 Feb 2009 | USD | 6.66 | 6.66 | 6.06 | 6.06 | 36.36 | -0.12 (-1.94%) | 54,583 |
3 Feb 2009 | USD | 5.76 | 6.24 | 5.7 | 6.18 | 37.08 | +0.48 (+8.42%) | 56,483 |
2 Feb 2009 | USD | 5.34 | 5.7 | 5.1 | 5.7 | 34.2 | +0.36 (+6.74%) | 36,333 |
30 Jan 2009 | USD | 5.812 | 5.88 | 5.34 | 5.34 | 32.04 | -0.24 (-4.30%) | 32,850 |
29 Jan 2009 | USD | 5.94 | 6 | 5.58 | 5.58 | 33.48 | -0.18 (-3.13%) | 37,033 |
28 Jan 2009 | USD | 5.261 | 5.94 | 5.04 | 5.76 | 34.56 | +0.72 (+14.29%) | 66,117 |
27 Jan 2009 | USD | 5.04 | 5.22 | 4.92 | 5.04 | 30.24 | +0.06 (+1.20%) | 20,567 |
26 Jan 2009 | USD | 4.86 | 5.1 | 4.68 | 4.98 | 29.88 | +0.3 (+6.41%) | 43,167 |
23 Jan 2009 | USD | 5.22 | 5.28 | 4.56 | 4.68 | 28.08 | -0.6 (-11.36%) | 110,817 |
22 Jan 2009 | USD | 5.58 | 5.58 | 5.22 | 5.28 | 31.68 | -0.12 (-2.22%) | 19,350 |
21 Jan 2009 | USD | 5.1 | 5.4 | 5.1 | 5.4 | 32.4 | +0.54 (+11.11%) | 29,467 |
20 Jan 2009 | USD | 5.82 | 6.12 | 4.86 | 4.86 | 29.16 | -0.72 (-12.90%) | 71,250 |
19 Jan 2009 | USD | 5.58 | 5.58 | 5.58 | 5.58 | 33.48 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 5.64 | 6.12 | 5.16 | 5.58 | 33.48 | +0.18 (+3.33%) | 67,483 |
15 Jan 2009 | USD | 5.46 | 5.7 | 5.16 | 5.4 | 32.4 | 0.0 (0.0%) | 41,550 |
14 Jan 2009 | USD | 5.22 | 6 | 5.04 | 5.4 | 32.4 | +0.24 (+4.65%) | 42,300 |