Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | USD | 5.9 | 5.9 | 5.77 | 5.8 | 5.8 | -0.22 (-3.65%) | 191,567 |
1 Jul 2009 | USD | 5.91 | 6.08 | 5.91 | 6.02 | 6.02 | +0.22 (+3.79%) | 61,734 |
30 Jun 2009 | USD | 5.77 | 5.86 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 66,788 |
29 Jun 2009 | USD | 5.82 | 5.89 | 5.785 | 5.85 | 5.85 | +0.12 (+2.09%) | 61,791 |
26 Jun 2009 | USD | 5.65 | 5.75 | 5.65 | 5.73 | 5.73 | +0.05 (+0.88%) | 55,477 |
25 Jun 2009 | USD | 5.52 | 5.76 | 5.52 | 5.68 | 5.68 | +0.09 (+1.61%) | 227,653 |
24 Jun 2009 | USD | 5.7 | 5.71 | 5.5 | 5.59 | 5.59 | -0.17 (-2.95%) | 43,438 |
23 Jun 2009 | USD | 5.7 | 5.77 | 5.66 | 5.76 | 5.76 | +0.22 (+3.97%) | 79,352 |
22 Jun 2009 | USD | 5.7 | 5.74 | 5.54 | 5.54 | 5.54 | -0.32 (-5.46%) | 74,377 |
19 Jun 2009 | USD | 5.9 | 5.94 | 5.81 | 5.86 | 5.86 | +0.08 (+1.38%) | 142,146 |
18 Jun 2009 | USD | 5.67 | 5.85 | 5.67 | 5.78 | 5.78 | -0.08 (-1.37%) | 68,291 |
17 Jun 2009 | USD | 5.8 | 5.95 | 5.76 | 5.86 | 5.86 | -0.05 (-0.85%) | 236,386 |
16 Jun 2009 | USD | 5.93 | 6.02 | 5.85 | 5.91 | 5.91 | -0.09 (-1.50%) | 102,010 |
15 Jun 2009 | USD | 6.1 | 6.1 | 5.92 | 6 | 6 | -0.17 (-2.76%) | 93,758 |
12 Jun 2009 | USD | 6.19 | 6.41 | 6.15 | 6.17 | 6.17 | -0.18 (-2.83%) | 90,243 |
11 Jun 2009 | USD | 6.3 | 6.43 | 6.3 | 6.35 | 6.35 | 0.0 (0.0%) | 81,372 |
10 Jun 2009 | USD | 6.48 | 6.5 | 6.27 | 6.35 | 6.35 | -0.01 (-0.16%) | 111,301 |
9 Jun 2009 | USD | 6.32 | 6.39 | 6.25 | 6.36 | 6.36 | +0.09 (+1.44%) | 59,306 |
8 Jun 2009 | USD | 6.14 | 6.32 | 6.14 | 6.27 | 6.27 | +0.12 (+1.95%) | 139,023 |
5 Jun 2009 | USD | 6.2 | 6.25 | 6.11 | 6.15 | 6.15 | -0.17 (-2.69%) | 73,884 |
4 Jun 2009 | USD | 6.31 | 6.4 | 6.25 | 6.32 | 6.32 | +0.08 (+1.28%) | 140,664 |
3 Jun 2009 | USD | 6.19 | 6.3 | 6.125 | 6.24 | 6.24 | +0.02 (+0.32%) | 154,422 |
2 Jun 2009 | USD | 6.29 | 6.41 | 6.2 | 6.22 | 6.22 | +0.26 (+4.36%) | 72,290 |
1 Jun 2009 | USD | 6.02 | 6.04 | 5.93 | 5.96 | 5.96 | +0.3 (+5.30%) | 130,756 |
29 May 2009 | USD | 5.66 | 5.74 | 5.6 | 5.66 | 5.66 | +0.09 (+1.62%) | 106,340 |
28 May 2009 | USD | 5.65 | 5.67 | 5.51 | 5.57 | 5.57 | -0.12 (-2.11%) | 126,380 |
27 May 2009 | USD | 5.75 | 5.82 | 5.65 | 5.69 | 5.69 | +0.12 (+2.15%) | 95,317 |
26 May 2009 | USD | 5.45 | 5.64 | 5.43 | 5.57 | 5.57 | -0.06 (-1.07%) | 67,958 |
25 May 2009 | USD | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 5.62 | 5.72 | 5.62 | 5.63 | 5.63 | -0.06 (-1.05%) | 161,971 |