Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2009 | USD | 6.2 | 6.26 | 6.0501 | 6.12 | 42.84 | -0.12 (-1.92%) | 55,245 |
9 Feb 2009 | USD | 6.25 | 6.37 | 6.22 | 6.24 | 43.68 | -0.05 (-0.79%) | 25,947 |
6 Feb 2009 | USD | 6.26 | 6.4 | 6.23 | 6.29 | 44.03 | +0.04 (+0.64%) | 18,662 |
5 Feb 2009 | USD | 6.54 | 6.54 | 6.22 | 6.25 | 43.75 | -0.31 (-4.73%) | 35,471 |
4 Feb 2009 | USD | 6.52 | 6.61 | 6.43 | 6.56 | 45.92 | +0.02 (+0.31%) | 29,477 |
3 Feb 2009 | USD | 6.51 | 6.5899 | 6.31 | 6.54 | 45.78 | +0.05 (+0.77%) | 36,820 |
2 Feb 2009 | USD | 6.69 | 6.69 | 6.38 | 6.49 | 45.43 | -0.15 (-2.26%) | 34,945 |
30 Jan 2009 | USD | 6.6 | 6.69 | 6.45 | 6.64 | 46.48 | +0.11 (+1.68%) | 31,812 |
29 Jan 2009 | USD | 6.65 | 6.68 | 6.43 | 6.53 | 45.71 | -0.15 (-2.25%) | 20,544 |
28 Jan 2009 | USD | 6.71 | 6.71 | 6.58 | 6.68 | 46.76 | +0.03 (+0.45%) | 21,021 |
27 Jan 2009 | USD | 6.48 | 6.71 | 6.48 | 6.65 | 46.55 | +0.15 (+2.31%) | 30,770 |
26 Jan 2009 | USD | 6.28 | 6.66 | 6.22 | 6.5 | 45.5 | +0.26 (+4.17%) | 35,812 |
23 Jan 2009 | USD | 6.21 | 6.42 | 6.15 | 6.24 | 43.68 | 0.0 (0.0%) | 35,051 |
22 Jan 2009 | USD | 6.17 | 6.28 | 6.05 | 6.24 | 43.68 | +0.11 (+1.79%) | 36,218 |
21 Jan 2009 | USD | 6.02 | 6.15 | 5.91 | 6.13 | 42.91 | +0.14 (+2.34%) | 19,317 |
20 Jan 2009 | USD | 5.97 | 6.09 | 5.87 | 5.99 | 41.93 | -0.04 (-0.66%) | 35,037 |
19 Jan 2009 | USD | 6.03 | 6.03 | 6.03 | 6.03 | 42.21 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 6.07 | 6.1 | 5.8801 | 6.03 | 42.21 | +0.02 (+0.33%) | 31,874 |
15 Jan 2009 | USD | 5.95 | 6.02 | 5.67 | 6.01 | 42.07 | +0.09 (+1.52%) | 25,449 |
14 Jan 2009 | USD | 5.93 | 6.095 | 5.88 | 5.92 | 41.44 | -0.12 (-1.99%) | 21,328 |
13 Jan 2009 | USD | 6.04 | 6.17 | 5.95 | 6.04 | 42.28 | +0.01 (+0.17%) | 23,705 |
12 Jan 2009 | USD | 6.13 | 6.27 | 6.02 | 6.03 | 42.21 | -0.09 (-1.47%) | 30,203 |
9 Jan 2009 | USD | 6.32 | 6.34 | 6.12 | 6.12 | 42.84 | -0.2 (-3.16%) | 17,345 |
8 Jan 2009 | USD | 6.22 | 6.33 | 6.13 | 6.32 | 44.24 | +0.02 (+0.32%) | 39,137 |
7 Jan 2009 | USD | 6.16 | 6.37 | 6.06 | 6.3 | 44.1 | +0.03 (+0.48%) | 25,472 |
6 Jan 2009 | USD | 6.27 | 6.33 | 6.09 | 6.27 | 43.89 | +0.02 (+0.32%) | 26,038 |
5 Jan 2009 | USD | 6.1 | 6.35 | 5.9 | 6.25 | 43.75 | +0.16 (+2.63%) | 29,602 |
2 Jan 2009 | USD | 5.93 | 6.15 | 5.93 | 6.09 | 42.63 | +0.17 (+2.87%) | 35,204 |
1 Jan 2009 | USD | 5.92 | 5.92 | 5.92 | 5.92 | 41.44 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 5.93 | 6.25 | 5.56 | 5.92 | 41.44 | +0.01 (+0.17%) | 63,241 |