Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2010 | USD | 6.05 | 6.08 | 5.9699 | 6 | 6 | -0.08 (-1.32%) | 49,043 |
11 Jan 2010 | USD | 6.11 | 6.2 | 5.985 | 6.08 | 6.08 | +0.05 (+0.83%) | 29,170 |
8 Jan 2010 | USD | 6.01 | 6.07 | 5.94 | 6.03 | 6.03 | -0.01 (-0.17%) | 33,541 |
7 Jan 2010 | USD | 5.95 | 6.09 | 5.92 | 6.04 | 6.04 | +0.07 (+1.17%) | 30,216 |
6 Jan 2010 | USD | 5.99 | 6.09 | 5.92 | 5.97 | 5.97 | -0.03 (-0.50%) | 69,198 |
5 Jan 2010 | USD | 6.07 | 6.0999 | 5.91 | 6 | 6 | -0.1 (-1.64%) | 36,476 |
4 Jan 2010 | USD | 6.02 | 6.1 | 5.86 | 6.1 | 6.1 | +0.18 (+3.04%) | 33,120 |
1 Jan 2010 | USD | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 5.88 | 6 | 5.8 | 5.92 | 5.92 | +0.05 (+0.85%) | 47,910 |
30 Dec 2009 | USD | 5.8 | 5.88 | 5.72 | 5.87 | 5.87 | +0.06 (+1.03%) | 32,615 |
29 Dec 2009 | USD | 5.79 | 5.88 | 5.71 | 5.81 | 5.81 | +0.04 (+0.69%) | 14,258 |
28 Dec 2009 | USD | 6 | 6 | 5.71 | 5.77 | 5.77 | -0.22 (-3.67%) | 19,112 |
25 Dec 2009 | USD | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 5.91 | 6.05 | 5.82 | 5.99 | 5.99 | +0.09 (+1.53%) | 7,057 |
23 Dec 2009 | USD | 5.83 | 5.94 | 5.58 | 5.9 | 5.9 | +0.1 (+1.72%) | 29,933 |
22 Dec 2009 | USD | 5.79 | 5.88 | 5.65 | 5.8 | 5.8 | 0.0 (0.0%) | 49,608 |
21 Dec 2009 | USD | 5.68 | 5.88 | 5.64 | 5.8 | 5.8 | +0.15 (+2.65%) | 120,419 |
18 Dec 2009 | USD | 5.63 | 5.69 | 5.56 | 5.65 | 5.65 | +0.09 (+1.62%) | 227,307 |
17 Dec 2009 | USD | 5.62 | 5.7 | 5.51 | 5.56 | 5.56 | -0.1 (-1.77%) | 36,061 |
16 Dec 2009 | USD | 5.67 | 5.75 | 5.43 | 5.66 | 5.66 | +0.06 (+1.07%) | 49,521 |
15 Dec 2009 | USD | 5.97 | 6.08 | 5.57 | 5.6 | 5.6 | -0.38 (-6.35%) | 47,758 |
14 Dec 2009 | USD | 5.91 | 5.99 | 5.72 | 5.98 | 5.98 | +0.09 (+1.53%) | 37,550 |
11 Dec 2009 | USD | 5.77 | 5.96 | 5.77 | 5.89 | 5.89 | +0.15 (+2.61%) | 18,625 |
10 Dec 2009 | USD | 5.97 | 6.05 | 5.63 | 5.74 | 5.74 | -0.22 (-3.69%) | 29,161 |
9 Dec 2009 | USD | 5.93 | 6.07 | 5.75 | 5.96 | 5.96 | +0.02 (+0.34%) | 22,235 |
8 Dec 2009 | USD | 6.09 | 6.18 | 5.88 | 5.94 | 5.94 | -0.21 (-3.41%) | 34,252 |
7 Dec 2009 | USD | 6.13 | 6.18 | 6.02 | 6.15 | 6.15 | 0.0 (0.0%) | 30,335 |
4 Dec 2009 | USD | 6.12 | 6.15 | 5.89 | 6.15 | 6.15 | +0.17 (+2.84%) | 38,364 |
3 Dec 2009 | USD | 6.14 | 6.16 | 5.97 | 5.98 | 5.98 | -0.13 (-2.13%) | 26,932 |
2 Dec 2009 | USD | 5.85 | 6.14 | 5.85 | 6.11 | 6.11 | +0.26 (+4.44%) | 29,897 |