Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2009 | USD | 4.55 | 4.79 | 4.46 | 4.77 | 4.77 | +0.16 (+3.47%) | 1,056,500 |
26 Aug 2009 | USD | 4.68 | 4.68 | 4.52 | 4.61 | 4.61 | -0.1 (-2.12%) | 832,700 |
25 Aug 2009 | USD | 4.78 | 4.81 | 4.65 | 4.71 | 4.71 | -0.06 (-1.26%) | 722,000 |
24 Aug 2009 | USD | 4.97 | 4.98 | 4.73 | 4.77 | 4.77 | -0.1 (-2.05%) | 1,099,200 |
21 Aug 2009 | USD | 4.72 | 4.95 | 4.72 | 4.87 | 4.87 | +0.17 (+3.62%) | 1,756,000 |
20 Aug 2009 | USD | 4.75 | 4.97 | 4.62 | 4.7 | 4.7 | +0.25 (+5.62%) | 2,265,900 |
19 Aug 2009 | USD | 4.48 | 4.55 | 4.39 | 4.45 | 4.45 | -0.12 (-2.63%) | 963,600 |
18 Aug 2009 | USD | 4.5 | 4.58 | 4.45 | 4.57 | 4.57 | +0.14 (+3.16%) | 612,000 |
17 Aug 2009 | USD | 4.55 | 4.55 | 4.36 | 4.43 | 4.43 | -0.31 (-6.54%) | 974,100 |
14 Aug 2009 | USD | 4.8 | 4.95 | 4.66 | 4.74 | 4.74 | -0.13 (-2.67%) | 445,100 |
13 Aug 2009 | USD | 4.8 | 4.87 | 4.65 | 4.87 | 4.87 | +0.22 (+4.73%) | 1,066,900 |
12 Aug 2009 | USD | 4.77 | 4.8 | 4.6 | 4.65 | 4.65 | -0.05 (-1.06%) | 948,800 |
11 Aug 2009 | USD | 4.9 | 4.96 | 4.65 | 4.7 | 4.7 | -0.29 (-5.81%) | 1,024,300 |
10 Aug 2009 | USD | 5.09 | 5.13 | 4.92 | 4.99 | 4.99 | -0.09 (-1.77%) | 841,600 |
7 Aug 2009 | USD | 5.13 | 5.15 | 4.83 | 5.08 | 5.08 | +0.04 (+0.79%) | 1,409,700 |
6 Aug 2009 | USD | 5.2 | 5.25 | 4.95 | 5.04 | 5.04 | -0.16 (-3.08%) | 1,328,900 |
5 Aug 2009 | USD | 5.04 | 5.23 | 5.02 | 5.2 | 5.2 | +0.15 (+2.97%) | 1,336,300 |
4 Aug 2009 | USD | 4.87 | 5.1 | 4.83 | 5.05 | 5.05 | +0.07 (+1.41%) | 1,242,100 |
3 Aug 2009 | USD | 4.92 | 5.03 | 4.83 | 4.98 | 4.98 | +0.22 (+4.62%) | 1,683,600 |
31 Jul 2009 | USD | 4.75 | 4.84 | 4.6 | 4.76 | 4.76 | +0.06 (+1.28%) | 904,200 |
30 Jul 2009 | USD | 4.64 | 4.75 | 4.55 | 4.7 | 4.7 | +0.2 (+4.44%) | 1,298,400 |
29 Jul 2009 | USD | 4.61 | 4.75 | 4.48 | 4.5 | 4.5 | -0.23 (-4.86%) | 906,900 |
28 Jul 2009 | USD | 4.86 | 4.87 | 4.65 | 4.73 | 4.73 | -0.12 (-2.47%) | 1,254,200 |
27 Jul 2009 | USD | 4.47 | 4.88 | 4.47 | 4.85 | 4.85 | +0.32 (+7.06%) | 1,399,600 |
24 Jul 2009 | USD | 4.46 | 4.58 | 4.44 | 4.53 | 4.53 | -0.04 (-0.88%) | 551,000 |
23 Jul 2009 | USD | 4.47 | 4.58 | 4.37 | 4.57 | 4.57 | +0.18 (+4.10%) | 980,600 |
22 Jul 2009 | USD | 4.39 | 4.5 | 4.32 | 4.39 | 4.39 | -0.08 (-1.79%) | 781,200 |
21 Jul 2009 | USD | 4.65 | 4.76 | 4.31 | 4.47 | 4.47 | -0.18 (-3.87%) | 1,815,800 |
20 Jul 2009 | USD | 4.46 | 4.65 | 4.3 | 4.65 | 4.65 | +0.29 (+6.65%) | 1,224,500 |
17 Jul 2009 | USD | 4.35 | 4.46 | 4.28 | 4.36 | 4.36 | -0.04 (-0.91%) | 1,098,900 |