Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | USD | 5.23 | 5.24 | 5.1 | 5.15 | 5.15 | +0.04 (+0.78%) | 1,631,400 |
7 Oct 2009 | USD | 4.93 | 5.11 | 4.88 | 5.11 | 5.11 | +0.18 (+3.65%) | 936,100 |
6 Oct 2009 | USD | 4.75 | 4.97 | 4.75 | 4.93 | 4.93 | +0.25 (+5.34%) | 1,277,400 |
5 Oct 2009 | USD | 4.8 | 4.9 | 4.63 | 4.68 | 4.68 | -0.08 (-1.68%) | 988,900 |
2 Oct 2009 | USD | 4.73 | 4.85 | 4.57 | 4.76 | 4.76 | +0.01 (+0.21%) | 667,000 |
1 Oct 2009 | USD | 4.93 | 4.96 | 4.75 | 4.75 | 4.75 | -0.16 (-3.26%) | 716,200 |
30 Sep 2009 | USD | 5.02 | 5.03 | 4.8 | 4.91 | 4.91 | -0.03 (-0.61%) | 705,500 |
29 Sep 2009 | USD | 4.98 | 5.07 | 4.93 | 4.94 | 4.94 | +0.02 (+0.41%) | 1,002,800 |
28 Sep 2009 | USD | 4.86 | 4.97 | 4.85 | 4.92 | 4.92 | +0.15 (+3.14%) | 837,600 |
25 Sep 2009 | USD | 4.74 | 4.86 | 4.7 | 4.77 | 4.77 | 0.0 (0.0%) | 659,100 |
24 Sep 2009 | USD | 4.93 | 5 | 4.75 | 4.77 | 4.77 | -0.18 (-3.64%) | 796,200 |
23 Sep 2009 | USD | 5.06 | 5.13 | 4.9 | 4.95 | 4.95 | -0.11 (-2.17%) | 712,900 |
22 Sep 2009 | USD | 5.12 | 5.21 | 4.89 | 5.06 | 5.06 | -0.02 (-0.39%) | 1,155,600 |
21 Sep 2009 | USD | 5.07 | 5.08 | 4.8 | 5.08 | 5.08 | -0.08 (-1.55%) | 933,200 |
18 Sep 2009 | USD | 5.36 | 5.36 | 5.14 | 5.16 | 5.16 | -0.13 (-2.46%) | 912,300 |
17 Sep 2009 | USD | 5.41 | 5.63 | 5.24 | 5.29 | 5.29 | -0.11 (-2.04%) | 1,891,700 |
16 Sep 2009 | USD | 5.29 | 5.42 | 5.17 | 5.4 | 5.4 | +0.18 (+3.45%) | 1,880,600 |
15 Sep 2009 | USD | 5.31 | 5.39 | 5.21 | 5.22 | 5.22 | -0.08 (-1.51%) | 1,463,700 |
14 Sep 2009 | USD | 5.02 | 5.31 | 5.02 | 5.3 | 5.3 | +0.24 (+4.74%) | 1,340,000 |
11 Sep 2009 | USD | 5.1 | 5.18 | 4.96 | 5.06 | 5.06 | +0.05 (+1.00%) | 993,900 |
10 Sep 2009 | USD | 4.98 | 5.05 | 4.9 | 5.01 | 5.01 | +0.06 (+1.21%) | 671,400 |
9 Sep 2009 | USD | 4.82 | 5.01 | 4.82 | 4.95 | 4.95 | +0.09 (+1.85%) | 994,000 |
8 Sep 2009 | USD | 4.84 | 4.86 | 4.76 | 4.86 | 4.86 | +0.12 (+2.53%) | 730,200 |
7 Sep 2009 | USD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 4.56 | 4.74 | 4.54 | 4.74 | 4.74 | +0.16 (+3.49%) | 523,300 |
3 Sep 2009 | USD | 4.47 | 4.61 | 4.46 | 4.58 | 4.58 | +0.16 (+3.62%) | 851,100 |
2 Sep 2009 | USD | 4.44 | 4.49 | 4.33 | 4.42 | 4.42 | -0.03 (-0.67%) | 599,900 |
1 Sep 2009 | USD | 4.5 | 4.61 | 4.4 | 4.45 | 4.45 | -0.08 (-1.77%) | 999,300 |
31 Aug 2009 | USD | 4.55 | 4.59 | 4.44 | 4.53 | 4.53 | -0.17 (-3.62%) | 972,100 |
28 Aug 2009 | USD | 4.78 | 4.85 | 4.65 | 4.7 | 4.7 | -0.07 (-1.47%) | 601,600 |