Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2009 | USD | 9.5 | 9.5 | 9.08 | 9.3 | 9.3 | -0.28 (-2.92%) | 229,200 |
27 Feb 2009 | USD | 9.26 | 9.8 | 9.23 | 9.58 | 9.58 | +0.23 (+2.46%) | 167,100 |
26 Feb 2009 | USD | 9 | 9.66 | 8.92 | 9.35 | 9.35 | +0.38 (+4.24%) | 183,400 |
25 Feb 2009 | USD | 8.84 | 9.23 | 8.72 | 8.97 | 8.97 | +0.04 (+0.45%) | 183,900 |
24 Feb 2009 | USD | 8.57 | 9.26 | 8.41 | 8.93 | 8.93 | +0.47 (+5.56%) | 333,800 |
23 Feb 2009 | USD | 9.15 | 9.25 | 8.3 | 8.46 | 8.46 | -0.66 (-7.24%) | 317,800 |
20 Feb 2009 | USD | 9.28 | 9.56 | 9 | 9.12 | 9.12 | -0.46 (-4.80%) | 221,800 |
19 Feb 2009 | USD | 9.41 | 9.65 | 9.29 | 9.58 | 9.58 | +0.39 (+4.24%) | 159,000 |
18 Feb 2009 | USD | 9.82 | 10.04 | 9.08 | 9.19 | 9.19 | -0.59 (-6.03%) | 297,200 |
17 Feb 2009 | USD | 10.27 | 10.27 | 9.56 | 9.78 | 9.78 | -0.6 (-5.78%) | 185,200 |
16 Feb 2009 | USD | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 10.31 | 10.55 | 10 | 10.38 | 10.38 | -0.09 (-0.86%) | 208,200 |
12 Feb 2009 | USD | 9.91 | 10.54 | 9.7 | 10.47 | 10.47 | +0.47 (+4.70%) | 189,700 |
11 Feb 2009 | USD | 10 | 10.15 | 9.81 | 10 | 10 | 0.0 (0.0%) | 276,300 |
10 Feb 2009 | USD | 10 | 10.21 | 9.85 | 10 | 10 | -0.04 (-0.40%) | 239,100 |
9 Feb 2009 | USD | 10.11 | 10.19 | 9.63 | 10.04 | 10.04 | -0.18 (-1.76%) | 252,900 |
6 Feb 2009 | USD | 9.96 | 10.6 | 9.89 | 10.22 | 10.22 | +0.27 (+2.71%) | 306,000 |
5 Feb 2009 | USD | 9.32 | 10 | 9.3 | 9.95 | 9.95 | +0.6 (+6.42%) | 179,300 |
4 Feb 2009 | USD | 9.74 | 9.81 | 9.27 | 9.35 | 9.35 | -0.34 (-3.51%) | 126,000 |
3 Feb 2009 | USD | 9.72 | 10.08 | 9.48 | 9.69 | 9.69 | +0.04 (+0.41%) | 238,000 |
2 Feb 2009 | USD | 8.52 | 9.73 | 8.52 | 9.65 | 9.65 | +0.78 (+8.79%) | 341,200 |
30 Jan 2009 | USD | 9.44 | 9.55 | 8.49 | 8.87 | 8.87 | -0.58 (-6.14%) | 291,800 |
29 Jan 2009 | USD | 10.08 | 10.08 | 9.37 | 9.45 | 9.45 | -0.52 (-5.22%) | 141,900 |
28 Jan 2009 | USD | 9.66 | 10.51 | 9.66 | 9.97 | 9.97 | +0.31 (+3.21%) | 587,000 |
27 Jan 2009 | USD | 9.59 | 9.72 | 9.33 | 9.66 | 9.66 | +0.29 (+3.09%) | 302,100 |
26 Jan 2009 | USD | 9.49 | 9.79 | 9.33 | 9.37 | 9.37 | -0.08 (-0.85%) | 115,700 |
23 Jan 2009 | USD | 9.48 | 9.53 | 9.04 | 9.45 | 9.45 | -0.19 (-1.97%) | 139,100 |
22 Jan 2009 | USD | 9.57 | 9.97 | 9.44 | 9.64 | 9.64 | -0.23 (-2.33%) | 141,600 |
21 Jan 2009 | USD | 9.67 | 9.98 | 9.29 | 9.87 | 9.87 | +0.21 (+2.17%) | 230,500 |
20 Jan 2009 | USD | 10.13 | 10.13 | 9.48 | 9.66 | 9.66 | -0.55 (-5.39%) | 306,900 |