Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2009 | USD | 6.08 | 6.1 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 380,900 |
30 Dec 2009 | USD | 6.16 | 6.16 | 5.96 | 6.1 | 6.1 | -0.06 (-0.97%) | 428,700 |
29 Dec 2009 | USD | 6.17 | 6.2 | 6.06 | 6.16 | 6.16 | -0.04 (-0.65%) | 240,200 |
28 Dec 2009 | USD | 6.11 | 6.25 | 6.07 | 6.2 | 6.2 | +0.08 (+1.31%) | 519,900 |
25 Dec 2009 | USD | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 6.18 | 6.27 | 6.06 | 6.12 | 6.12 | -0.09 (-1.45%) | 339,100 |
23 Dec 2009 | USD | 5.97 | 6.23 | 5.95 | 6.21 | 6.21 | +0.24 (+4.02%) | 803,200 |
22 Dec 2009 | USD | 6.01 | 6.09 | 5.89 | 5.97 | 5.97 | -0.07 (-1.16%) | 587,200 |
21 Dec 2009 | USD | 5.92 | 6.09 | 5.88 | 6.04 | 6.04 | +0.21 (+3.60%) | 1,352,600 |
18 Dec 2009 | USD | 5.86 | 5.97 | 5.75 | 5.83 | 5.83 | -0.04 (-0.68%) | 636,700 |
17 Dec 2009 | USD | 5.84 | 5.89 | 5.75 | 5.87 | 5.87 | -0.04 (-0.68%) | 339,000 |
16 Dec 2009 | USD | 5.93 | 6 | 5.86 | 5.91 | 5.91 | -0.04 (-0.67%) | 270,200 |
15 Dec 2009 | USD | 5.92 | 5.98 | 5.77 | 5.95 | 5.95 | +0.01 (+0.17%) | 473,500 |
14 Dec 2009 | USD | 5.84 | 5.97 | 5.84 | 5.94 | 5.94 | +0.15 (+2.59%) | 466,400 |
11 Dec 2009 | USD | 5.82 | 5.89 | 5.71 | 5.79 | 5.79 | +0.02 (+0.35%) | 305,900 |
10 Dec 2009 | USD | 5.88 | 5.88 | 5.7 | 5.77 | 5.77 | -0.03 (-0.52%) | 417,500 |
9 Dec 2009 | USD | 5.82 | 6 | 5.75 | 5.8 | 5.8 | -0.03 (-0.51%) | 368,000 |
8 Dec 2009 | USD | 5.95 | 5.97 | 5.8 | 5.83 | 5.83 | -0.12 (-2.02%) | 409,200 |
7 Dec 2009 | USD | 5.93 | 6.04 | 5.91 | 5.95 | 5.95 | -0.03 (-0.50%) | 341,900 |
4 Dec 2009 | USD | 6.23 | 6.23 | 5.97 | 5.98 | 5.98 | -0.08 (-1.32%) | 835,500 |
3 Dec 2009 | USD | 6.11 | 6.27 | 6.01 | 6.06 | 6.06 | +0.09 (+1.51%) | 723,400 |
2 Dec 2009 | USD | 6.04 | 6.25 | 5.94 | 5.97 | 5.97 | -0.11 (-1.81%) | 729,000 |
1 Dec 2009 | USD | 5.86 | 6.13 | 5.85 | 6.08 | 6.08 | +0.3 (+5.19%) | 789,800 |
30 Nov 2009 | USD | 5.68 | 5.83 | 5.57 | 5.78 | 5.78 | +0.09 (+1.58%) | 560,400 |
27 Nov 2009 | USD | 5.73 | 5.75 | 5.58 | 5.69 | 5.69 | -0.2 (-3.40%) | 528,700 |
26 Nov 2009 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 5.9 | 5.96 | 5.82 | 5.89 | 5.89 | +0.05 (+0.86%) | 444,600 |
24 Nov 2009 | USD | 6.15 | 6.15 | 5.8 | 5.84 | 5.84 | -0.28 (-4.58%) | 1,496,500 |
23 Nov 2009 | USD | 6.12 | 6.23 | 6.06 | 6.12 | 6.12 | +0.1 (+1.66%) | 988,600 |
20 Nov 2009 | USD | 5.83 | 6.15 | 5.78 | 6.02 | 6.02 | +0.09 (+1.52%) | 1,018,600 |