Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2009 | USD | 8.33 | 8.61 | 8.31 | 8.39 | 8.39 | +0.1 (+1.21%) | 63,168 |
17 Feb 2009 | USD | 8.7 | 8.7 | 8.2 | 8.29 | 8.29 | -0.552 (-6.24%) | 54,445 |
16 Feb 2009 | USD | 8.8419 | 8.8419 | 8.8419 | 8.8419 | 8.8419 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 8.9 | 8.97 | 8.65 | 8.8419 | 8.8419 | -0.138 (-1.54%) | 32,195 |
12 Feb 2009 | USD | 9.28 | 9.28 | 8.96 | 8.98 | 8.98 | -0.32 (-3.44%) | 30,137 |
11 Feb 2009 | USD | 9.8 | 9.8 | 9.19 | 9.3 | 9.3 | +0.225 (+2.48%) | 17,735 |
10 Feb 2009 | USD | 9.25 | 9.25 | 9.01 | 9.0746 | 9.0746 | -0.115 (-1.26%) | 38,471 |
9 Feb 2009 | USD | 9.25 | 9.25 | 9 | 9.19 | 9.19 | +0.04 (+0.44%) | 38,948 |
6 Feb 2009 | USD | 9.33 | 9.4874 | 9.0244 | 9.15 | 9.15 | -0.21 (-2.24%) | 53,910 |
5 Feb 2009 | USD | 9.8 | 9.9 | 9.33 | 9.36 | 9.36 | -0.449 (-4.58%) | 40,755 |
4 Feb 2009 | USD | 9.77 | 9.95 | 9.66 | 9.809 | 9.809 | +0.059 (+0.61%) | 24,909 |
3 Feb 2009 | USD | 9.76 | 9.84 | 9.72 | 9.75 | 9.75 | -0.01 (-0.10%) | 19,823 |
2 Feb 2009 | USD | 9.9 | 9.9 | 9.67 | 9.76 | 9.76 | -0.24 (-2.40%) | 14,170 |
30 Jan 2009 | USD | 10 | 10 | 9.83 | 10 | 10 | +0.1 (+1.01%) | 34,489 |
29 Jan 2009 | USD | 9.98 | 10.17 | 9.82 | 9.8999 | 9.8999 | -0.1 (-1.00%) | 30,275 |
28 Jan 2009 | USD | 10.03 | 10.13 | 9.9 | 10 | 10 | +0.21 (+2.15%) | 47,779 |
27 Jan 2009 | USD | 10.49 | 10.704 | 9.5 | 9.79 | 9.79 | -0.6 (-5.77%) | 77,209 |
26 Jan 2009 | USD | 10 | 10.5001 | 10 | 10.39 | 10.39 | +0.44 (+4.42%) | 68,438 |
23 Jan 2009 | USD | 10.2 | 10.2 | 9.74 | 9.9502 | 9.9502 | -0.12 (-1.19%) | 64,317 |
22 Jan 2009 | USD | 10.43 | 10.43 | 9.92 | 10.07 | 10.07 | +0.07 (+0.70%) | 53,873 |
21 Jan 2009 | USD | 9.84 | 10.42 | 9.84 | 10 | 10 | +0.19 (+1.94%) | 51,683 |
20 Jan 2009 | USD | 10.1 | 10.1 | 9.66 | 9.8099 | 9.8099 | +0.134 (+1.38%) | 56,912 |
19 Jan 2009 | USD | 9.6764 | 9.6764 | 9.6764 | 9.6764 | 9.6764 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 9.99 | 9.99 | 9.6 | 9.6764 | 9.6764 | -0.104 (-1.06%) | 55,400 |
15 Jan 2009 | USD | 9.75 | 10 | 9.5 | 9.78 | 9.78 | +0.024 (+0.25%) | 78,336 |
14 Jan 2009 | USD | 9.7 | 10.02 | 9.5 | 9.756 | 9.756 | -0.244 (-2.44%) | 40,903 |
13 Jan 2009 | USD | 9.72 | 10.1 | 9.72 | 10 | 10 | +0.2 (+2.04%) | 55,716 |
12 Jan 2009 | USD | 9.8 | 9.87 | 9.56 | 9.8 | 9.8 | -0.05 (-0.51%) | 53,469 |
9 Jan 2009 | USD | 9.54 | 10.04 | 9.44 | 9.85 | 9.85 | +0.288 (+3.01%) | 70,754 |
8 Jan 2009 | USD | 8.93 | 9.59 | 8.93 | 9.562 | 9.562 | +0.342 (+3.71%) | 39,935 |