Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2009 | USD | 2.08 | 2.1 | 1.9 | 2.09 | 18,810.0038 | +0.07 (+3.47%) | 151,691 |
10 Apr 2009 | USD | 2.02 | 2.02 | 2.02 | 2.02 | 18,180.0036 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 1.98 | 2.09 | 1.98 | 2.02 | 18,180.0036 | +0.14 (+7.45%) | 167,701 |
8 Apr 2009 | USD | 1.8 | 1.99 | 1.75 | 1.88 | 16,920.0034 | +0.11 (+6.21%) | 118,308 |
7 Apr 2009 | USD | 1.84 | 1.89 | 1.75 | 1.77 | 15,930.0032 | -0.1 (-5.35%) | 129,601 |
6 Apr 2009 | USD | 1.79 | 1.98 | 1.75 | 1.87 | 16,830.0034 | +0.12 (+6.86%) | 202,984 |
3 Apr 2009 | USD | 1.64 | 1.76 | 1.62 | 1.75 | 15,750.0032 | +0.13 (+8.02%) | 184,317 |
2 Apr 2009 | USD | 1.59 | 1.65 | 1.55 | 1.62 | 14,580.0029 | +0.1 (+6.58%) | 476,376 |
1 Apr 2009 | USD | 1.5999 | 1.6 | 1.5 | 1.52 | 13,680.0027 | -0.05 (-3.18%) | 136,402 |
31 Mar 2009 | USD | 1.62 | 1.67 | 1.56 | 1.57 | 14,130.0028 | +0.05 (+3.29%) | 124,946 |
30 Mar 2009 | USD | 1.55 | 1.65 | 1.49 | 1.52 | 13,680.0027 | -0.03 (-1.94%) | 156,485 |
27 Mar 2009 | USD | 1.72 | 1.735 | 1.53 | 1.55 | 13,950.0028 | -0.13 (-7.74%) | 226,883 |
26 Mar 2009 | USD | 1.83 | 1.83 | 1.65 | 1.68 | 15,120.003 | -0.09 (-5.08%) | 177,654 |
25 Mar 2009 | USD | 1.91 | 1.91 | 1.75 | 1.77 | 15,930.0032 | -0.08 (-4.32%) | 161,181 |
24 Mar 2009 | USD | 1.89 | 1.9292 | 1.84 | 1.85 | 16,650.0033 | +0.03 (+1.65%) | 145,514 |
23 Mar 2009 | USD | 1.83 | 1.9 | 1.74 | 1.82 | 16,380.0033 | +0.08 (+4.60%) | 138,780 |
20 Mar 2009 | USD | 1.8 | 1.8 | 1.7 | 1.74 | 15,660.0031 | -0.02 (-1.14%) | 82,784 |
19 Mar 2009 | USD | 1.66 | 1.85 | 1.66 | 1.76 | 15,840.0032 | +0.08 (+4.76%) | 204,442 |
18 Mar 2009 | USD | 1.77 | 1.82 | 1.61 | 1.68 | 15,120.003 | -0.01 (-0.59%) | 90,261 |
17 Mar 2009 | USD | 1.8 | 1.85 | 1.64 | 1.69 | 15,210.003 | -0.1 (-5.59%) | 115,785 |
16 Mar 2009 | USD | 1.81 | 1.97 | 1.63 | 1.79 | 16,110.0032 | -0.06 (-3.24%) | 105,277 |
13 Mar 2009 | USD | 1.9 | 1.96 | 1.75 | 1.85 | 16,650.0033 | -0.02 (-1.07%) | 84,200 |
12 Mar 2009 | USD | 1.7058 | 1.9 | 1.56 | 1.87 | 16,830.0034 | +0.32 (+20.65%) | 95,442 |
11 Mar 2009 | USD | 1.64 | 1.73 | 1.55 | 1.55 | 13,950.0028 | -0.02 (-1.27%) | 63,525 |
10 Mar 2009 | USD | 1.47 | 1.72 | 1.47 | 1.57 | 14,130.0028 | +0.03 (+1.95%) | 78,967 |
9 Mar 2009 | USD | 1.6 | 1.72 | 1.5 | 1.54 | 13,860.0028 | -0.06 (-3.75%) | 92,042 |
6 Mar 2009 | USD | 1.74 | 1.74 | 1.57 | 1.6 | 14,400.0029 | -0.14 (-8.05%) | 88,814 |
5 Mar 2009 | USD | 1.94 | 1.94 | 1.72 | 1.74 | 15,660.0031 | -0.17 (-8.90%) | 59,323 |
4 Mar 2009 | USD | 1.8 | 2 | 1.77 | 1.91 | 17,190.0034 | +0.15 (+8.52%) | 121,430 |
3 Mar 2009 | USD | 1.75 | 1.85 | 1.75 | 1.76 | 15,840.0032 | -0.05 (-2.76%) | 56,700 |