Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2009 | USD | 6.05 | 6.25 | 6 | 6.15 | 30.75 | +0.1 (+1.65%) | 2,775,000 |
20 Feb 2009 | USD | 5.95 | 6.1 | 5.9 | 6.05 | 30.25 | +0.05 (+0.83%) | 3,683,800 |
19 Feb 2009 | USD | 6 | 6.05 | 5.95 | 6 | 30 | +0.05 (+0.84%) | 587,400 |
18 Feb 2009 | USD | 5.85 | 5.95 | 5.85 | 5.95 | 29.75 | +0.1 (+1.71%) | 325,900 |
17 Feb 2009 | USD | 5.95 | 5.95 | 5.75 | 5.85 | 29.25 | -0.1 (-1.68%) | 1,940,100 |
16 Feb 2009 | USD | 6 | 6 | 5.95 | 5.95 | 29.75 | -0.05 (-0.83%) | 866,000 |
13 Feb 2009 | USD | 6 | 6.05 | 5.95 | 6 | 30 | +0.05 (+0.84%) | 670,300 |
12 Feb 2009 | USD | 6 | 6 | 5.95 | 5.95 | 29.75 | -0.05 (-0.83%) | 203,600 |
11 Feb 2009 | USD | 5.9 | 6 | 5.85 | 6 | 30 | +0.05 (+0.84%) | 655,700 |
10 Feb 2009 | USD | 6 | 6 | 5.9 | 5.95 | 29.75 | +4.3 (+260.61%) | 1,045,200 |
9 Feb 2009 | USD | 1.7 | 1.75 | 1.64 | 1.65 | 8.25 | -4.3 (-72.27%) | 869,600 |
6 Feb 2009 | USD | 6.05 | 6.05 | 5.95 | 5.95 | 29.75 | -0.05 (-0.83%) | 969,100 |
5 Feb 2009 | USD | 6 | 6 | 6 | 6 | 30 | 0.0 (0.0%) | 495,200 |
4 Feb 2009 | USD | 5.95 | 6 | 5.95 | 6 | 30 | 0.0 (0.0%) | 268,000 |
3 Feb 2009 | USD | 5.95 | 6 | 5.95 | 6 | 30 | +0.1 (+1.69%) | 286,900 |
2 Feb 2009 | USD | 5.85 | 5.95 | 5.8 | 5.9 | 29.5 | 0.0 (0.0%) | 259,800 |
30 Jan 2009 | USD | 5.9 | 5.9 | 5.8 | 5.9 | 29.5 | 0.0 (0.0%) | 183,300 |
29 Jan 2009 | USD | 6.05 | 6.05 | 5.75 | 5.9 | 29.5 | -0.15 (-2.48%) | 1,661,300 |
28 Jan 2009 | USD | 6.3 | 6.3 | 6 | 6.05 | 30.25 | -0.2 (-3.20%) | 2,391,500 |
27 Jan 2009 | USD | 6.1 | 6.35 | 6.1 | 6.25 | 31.25 | +0.25 (+4.17%) | 1,728,100 |
26 Jan 2009 | USD | 5.7 | 6.1 | 5.6 | 6 | 30 | +0.35 (+6.19%) | 1,826,000 |
23 Jan 2009 | USD | 5.65 | 5.7 | 5.6 | 5.65 | 28.25 | 0.0 (0.0%) | 593,800 |
22 Jan 2009 | USD | 5.55 | 5.7 | 5.5 | 5.65 | 28.25 | +0.2 (+3.67%) | 721,300 |
21 Jan 2009 | USD | 5.1 | 5.55 | 5.1 | 5.45 | 27.25 | +0.3 (+5.83%) | 988,100 |
20 Jan 2009 | USD | 5.1 | 5.15 | 5.1 | 5.15 | 25.75 | +0.05 (+0.98%) | 87,500 |
19 Jan 2009 | USD | 5.1 | 5.1 | 5.1 | 5.1 | 25.5 | 0.0 (0.0%) | 147,500 |
16 Jan 2009 | USD | 5.05 | 5.1 | 5.05 | 5.1 | 25.5 | +0.05 (+0.99%) | 1,035,700 |
15 Jan 2009 | USD | 5.1 | 5.1 | 5.05 | 5.05 | 25.25 | -0.05 (-0.98%) | 1,094,200 |
14 Jan 2009 | USD | 5.1 | 5.15 | 5.05 | 5.1 | 25.5 | 0.0 (0.0%) | 191,600 |
13 Jan 2009 | USD | 5.15 | 5.15 | 5.05 | 5.1 | 25.5 | 0.0 (0.0%) | 778,600 |