Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2009 | USD | 6.2 | 6.22 | 5.76 | 5.93 | 5.93 | -0.54 (-8.35%) | 2,650,300 |
18 Nov 2009 | USD | 6.45 | 6.6 | 6.14 | 6.47 | 6.47 | +0.18 (+2.86%) | 2,819,100 |
17 Nov 2009 | USD | 6.25 | 6.41 | 6.15 | 6.29 | 6.29 | -0.03 (-0.47%) | 1,625,100 |
16 Nov 2009 | USD | 5.97 | 6.32 | 5.96 | 6.32 | 6.32 | +0.5 (+8.59%) | 2,721,100 |
13 Nov 2009 | USD | 5.72 | 5.87 | 5.68 | 5.82 | 5.82 | +0.14 (+2.46%) | 837,900 |
12 Nov 2009 | USD | 5.81 | 5.91 | 5.6 | 5.68 | 5.68 | -0.07 (-1.22%) | 1,391,900 |
11 Nov 2009 | USD | 5.4 | 5.8 | 5.4 | 5.75 | 5.75 | +0.41 (+7.68%) | 2,112,000 |
10 Nov 2009 | USD | 5.26 | 5.39 | 5.18 | 5.34 | 5.34 | +0.01 (+0.19%) | 719,300 |
9 Nov 2009 | USD | 5.26 | 5.41 | 5.24 | 5.33 | 5.33 | +0.13 (+2.50%) | 921,600 |
6 Nov 2009 | USD | 5.26 | 5.35 | 5.06 | 5.2 | 5.2 | -0.08 (-1.52%) | 904,200 |
5 Nov 2009 | USD | 4.99 | 5.3 | 4.98 | 5.28 | 5.28 | +0.34 (+6.88%) | 1,670,600 |
4 Nov 2009 | USD | 4.88 | 5.04 | 4.88 | 4.94 | 4.94 | +0.18 (+3.78%) | 869,200 |
3 Nov 2009 | USD | 4.62 | 4.76 | 4.5 | 4.76 | 4.76 | +0.13 (+2.81%) | 461,100 |
2 Nov 2009 | USD | 4.65 | 4.79 | 4.48 | 4.63 | 4.63 | +0.06 (+1.31%) | 825,800 |
30 Oct 2009 | USD | 4.74 | 4.83 | 4.4 | 4.57 | 4.57 | -0.21 (-4.39%) | 957,600 |
29 Oct 2009 | USD | 4.61 | 4.9 | 4.61 | 4.78 | 4.78 | +0.21 (+4.60%) | 963,000 |
28 Oct 2009 | USD | 4.86 | 4.9 | 4.5 | 4.57 | 4.57 | -0.21 (-4.39%) | 1,094,600 |
27 Oct 2009 | USD | 5.05 | 5.07 | 4.73 | 4.78 | 4.78 | -0.25 (-4.97%) | 1,461,700 |
26 Oct 2009 | USD | 5.14 | 5.24 | 4.99 | 5.03 | 5.03 | -0.05 (-0.98%) | 861,800 |
23 Oct 2009 | USD | 5.35 | 5.35 | 5.08 | 5.08 | 5.08 | -0.2 (-3.79%) | 758,100 |
22 Oct 2009 | USD | 5.15 | 5.28 | 5.06 | 5.28 | 5.28 | +0.13 (+2.52%) | 580,300 |
21 Oct 2009 | USD | 5.1 | 5.32 | 5.08 | 5.15 | 5.15 | -0.02 (-0.39%) | 1,271,400 |
20 Oct 2009 | USD | 5.12 | 5.25 | 5.07 | 5.17 | 5.17 | +0.05 (+0.98%) | 995,900 |
19 Oct 2009 | USD | 5.11 | 5.15 | 4.99 | 5.12 | 5.12 | +0.07 (+1.39%) | 585,200 |
16 Oct 2009 | USD | 5.13 | 5.13 | 4.99 | 5.05 | 5.05 | -0.13 (-2.51%) | 567,200 |
15 Oct 2009 | USD | 5.07 | 5.21 | 5 | 5.18 | 5.18 | +0.08 (+1.57%) | 836,200 |
14 Oct 2009 | USD | 5.06 | 5.11 | 4.98 | 5.1 | 5.1 | +0.15 (+3.03%) | 1,007,800 |
13 Oct 2009 | USD | 5.02 | 5.05 | 4.93 | 4.95 | 4.95 | -0.05 (-1%) | 647,600 |
12 Oct 2009 | USD | 5.09 | 5.17 | 4.98 | 5 | 5 | -0.09 (-1.77%) | 824,600 |
9 Oct 2009 | USD | 5.16 | 5.21 | 4.98 | 5.09 | 5.09 | -0.06 (-1.17%) | 542,600 |