Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2010 | USD | 6 | 6.05 | 5.95 | 6.04 | 6.04 | -0.01 (-0.17%) | 67,757 |
16 Mar 2010 | USD | 6.03 | 6.08 | 6 | 6.05 | 6.05 | +0.01 (+0.17%) | 34,594 |
15 Mar 2010 | USD | 6 | 6.0497 | 5.96 | 6.04 | 6.04 | +0.06 (+1.00%) | 31,147 |
12 Mar 2010 | USD | 6.02 | 6.0899 | 5.97 | 5.98 | 5.98 | -0.04 (-0.66%) | 33,921 |
11 Mar 2010 | USD | 5.97 | 6.08 | 5.94 | 6.02 | 6.02 | +0.02 (+0.33%) | 46,106 |
10 Mar 2010 | USD | 5.92 | 6.08 | 5.89 | 6 | 6 | +0.11 (+1.87%) | 37,730 |
9 Mar 2010 | USD | 6 | 6.12 | 5.83 | 5.89 | 5.89 | -0.17 (-2.81%) | 83,561 |
8 Mar 2010 | USD | 6.3 | 6.3 | 6 | 6.06 | 6.06 | -0.21 (-3.35%) | 73,737 |
5 Mar 2010 | USD | 6.2 | 6.3 | 6.0999 | 6.27 | 6.27 | +0.18 (+2.96%) | 71,114 |
4 Mar 2010 | USD | 6.02 | 6.14 | 5.9 | 6.09 | 6.09 | +0.1 (+1.67%) | 67,894 |
3 Mar 2010 | USD | 5.88 | 6.14 | 5.75 | 5.99 | 5.99 | +0.11 (+1.87%) | 134,496 |
2 Mar 2010 | USD | 6.19 | 6.27 | 5.84 | 5.88 | 5.88 | -0.26 (-4.23%) | 138,524 |
1 Mar 2010 | USD | 6.26 | 6.26 | 5.99 | 6.14 | 6.14 | -0.08 (-1.29%) | 94,465 |
26 Feb 2010 | USD | 6.5 | 6.55 | 6.1999 | 6.22 | 6.22 | -0.23 (-3.57%) | 136,780 |
25 Feb 2010 | USD | 6.83 | 6.83 | 6.4 | 6.45 | 6.45 | -0.45 (-6.52%) | 159,435 |
24 Feb 2010 | USD | 7.02 | 7.18 | 6.81 | 6.9 | 6.9 | -0.14 (-1.99%) | 62,909 |
23 Feb 2010 | USD | 7.24 | 7.24 | 6.55 | 7.04 | 7.04 | -0.01 (-0.14%) | 136,032 |
22 Feb 2010 | USD | 7.25 | 7.39 | 7 | 7.05 | 7.05 | +0.24 (+3.52%) | 239,475 |
19 Feb 2010 | USD | 6.24 | 6.99 | 6.2 | 6.81 | 6.81 | +0.59 (+9.49%) | 125,632 |
18 Feb 2010 | USD | 5.91 | 6.24 | 5.91 | 6.22 | 6.22 | +0.37 (+6.32%) | 71,026 |
17 Feb 2010 | USD | 5.83 | 6.4 | 5.8 | 5.85 | 5.85 | +0.15 (+2.63%) | 207,649 |
16 Feb 2010 | USD | 5.69 | 5.7 | 5.5 | 5.7 | 5.7 | +0.25 (+4.59%) | 59,223 |
15 Feb 2010 | USD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 5.25 | 5.45 | 5.19 | 5.45 | 5.45 | +0.2 (+3.81%) | 55,295 |
11 Feb 2010 | USD | 5.25 | 5.25 | 5.12 | 5.25 | 5.25 | 0.0 (0.0%) | 48,976 |
10 Feb 2010 | USD | 5.34 | 5.34 | 5.1801 | 5.25 | 5.25 | +0.03 (+0.57%) | 44,761 |
9 Feb 2010 | USD | 5.35 | 5.35 | 5.1 | 5.22 | 5.22 | -0.05 (-0.95%) | 43,637 |
8 Feb 2010 | USD | 5.59 | 5.59 | 5.25 | 5.27 | 5.27 | +0.06 (+1.15%) | 70,868 |
5 Feb 2010 | USD | 5 | 5.34 | 4.95 | 5.21 | 5.21 | +0.21 (+4.20%) | 144,439 |
4 Feb 2010 | USD | 5.21 | 5.2119 | 5 | 5 | 5 | -0.21 (-4.03%) | 117,313 |