Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | USD | 3.8 | 3.85 | 3.54 | 3.84 | 576 | +0.04 (+1.05%) | 212,300 |
9 Mar 2010 | USD | 3.83 | 3.83 | 3.6 | 3.8 | 570 | +0.08 (+2.15%) | 234,300 |
8 Mar 2010 | USD | 3.87 | 3.87 | 3.68 | 3.72 | 558 | +0.02 (+0.54%) | 267,700 |
5 Mar 2010 | USD | 3.73 | 3.8 | 3.6 | 3.7 | 555 | 0.0 (0.0%) | 535,500 |
4 Mar 2010 | USD | 3.56 | 3.7 | 3.54 | 3.7 | 555 | +0.17 (+4.82%) | 270,800 |
3 Mar 2010 | USD | 3.4 | 3.53 | 3.36 | 3.53 | 529.5 | +0.1 (+2.92%) | 200,700 |
2 Mar 2010 | USD | 3.33 | 3.48 | 3.25 | 3.43 | 514.5 | +0.11 (+3.31%) | 310,500 |
1 Mar 2010 | USD | 3.35 | 3.39 | 3.24 | 3.32 | 498 | -0.01 (-0.30%) | 300,000 |
26 Feb 2010 | USD | 3.35 | 3.35 | 3.23 | 3.33 | 499.5 | -0.02 (-0.60%) | 134,800 |
25 Feb 2010 | USD | 3.26 | 3.35 | 3.16 | 3.35 | 502.5 | +0.1 (+3.08%) | 293,100 |
24 Feb 2010 | USD | 3.17 | 3.28 | 3.16 | 3.25 | 487.5 | +0.05 (+1.56%) | 140,500 |
23 Feb 2010 | USD | 3.2 | 3.25 | 3.16 | 3.2 | 480 | -0.02 (-0.62%) | 84,900 |
22 Feb 2010 | USD | 3.24 | 3.31 | 3.21 | 3.22 | 483 | -0.05 (-1.53%) | 89,200 |
19 Feb 2010 | USD | 3.32 | 3.38 | 3.13 | 3.27 | 490.5 | -0.08 (-2.39%) | 337,200 |
18 Feb 2010 | USD | 3.17 | 3.4 | 3.13 | 3.35 | 502.5 | +0.2 (+6.35%) | 518,200 |
17 Feb 2010 | USD | 3.14 | 3.18 | 3.08 | 3.15 | 472.5 | -0.03 (-0.94%) | 55,100 |
16 Feb 2010 | USD | 3.1 | 3.18 | 3.09 | 3.18 | 477 | +0.08 (+2.58%) | 87,900 |
15 Feb 2010 | USD | 3.1 | 3.1 | 3.1 | 3.1 | 465 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 3.02 | 3.1 | 2.98 | 3.1 | 465 | +0.01 (+0.32%) | 56,200 |
11 Feb 2010 | USD | 3.04 | 3.1 | 2.9 | 3.09 | 463.5 | +0.02 (+0.65%) | 48,100 |
10 Feb 2010 | USD | 3.09 | 3.1 | 2.92 | 3.07 | 460.5 | -0.02 (-0.65%) | 56,500 |
9 Feb 2010 | USD | 3.09 | 3.1 | 3 | 3.09 | 463.5 | +0.01 (+0.32%) | 57,300 |
8 Feb 2010 | USD | 3.1 | 3.15 | 3 | 3.08 | 462 | -0.02 (-0.65%) | 52,700 |
5 Feb 2010 | USD | 3.06 | 3.12 | 2.97 | 3.1 | 465 | +0.01 (+0.32%) | 61,500 |
4 Feb 2010 | USD | 3.12 | 3.19 | 3.05 | 3.09 | 463.5 | -0.06 (-1.90%) | 55,400 |
3 Feb 2010 | USD | 3.12 | 3.22 | 3.11 | 3.15 | 472.5 | +0.02 (+0.64%) | 182,700 |
2 Feb 2010 | USD | 3.1 | 3.18 | 3.04 | 3.13 | 469.5 | -0.01 (-0.32%) | 72,600 |
1 Feb 2010 | USD | 3.19 | 3.19 | 3.04 | 3.14 | 471 | +0.01 (+0.32%) | 173,500 |
29 Jan 2010 | USD | 3.05 | 3.14 | 3 | 3.13 | 469.5 | +0.09 (+2.96%) | 229,400 |
28 Jan 2010 | USD | 3.09 | 3.09 | 2.89 | 3.04 | 456 | +0.13 (+4.47%) | 220,000 |