Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2010 | USD | 8 | 8.03 | 7.9 | 8 | 8 | 0.0 (0.0%) | 27,404 |
4 Mar 2010 | USD | 8.06 | 8.15 | 7.99 | 8 | 8 | -0.07 (-0.87%) | 37,600 |
3 Mar 2010 | USD | 8.07 | 8.07 | 8.0115 | 8.07 | 8.07 | +0.07 (+0.88%) | 1,400 |
2 Mar 2010 | USD | 8 | 8.1 | 8 | 8 | 8 | -0.021 (-0.26%) | 17,820 |
1 Mar 2010 | USD | 7.92 | 8.16 | 7.92 | 8.0205 | 8.0205 | +0.12 (+1.53%) | 15,388 |
26 Feb 2010 | USD | 8.05 | 8.05 | 7.9 | 7.9 | 7.9 | -0.11 (-1.37%) | 12,711 |
25 Feb 2010 | USD | 7.9 | 8.03 | 7.9 | 8.01 | 8.01 | +0.01 (+0.13%) | 24,525 |
24 Feb 2010 | USD | 8.05 | 8.16 | 8 | 8 | 8 | -0.1 (-1.23%) | 63,836 |
23 Feb 2010 | USD | 8.28 | 8.31 | 8.1 | 8.1 | 8.1 | -0.05 (-0.61%) | 15,910 |
22 Feb 2010 | USD | 8.35 | 8.3501 | 8.1499 | 8.1499 | 8.1499 | -0.249 (-2.96%) | 15,528 |
19 Feb 2010 | USD | 8.5001 | 8.5001 | 8.25 | 8.3985 | 8.3985 | -0.051 (-0.61%) | 7,700 |
18 Feb 2010 | USD | 8.79 | 8.79 | 8.36 | 8.45 | 8.45 | -0.26 (-2.99%) | 12,303 |
17 Feb 2010 | USD | 8.86 | 8.86 | 8.64 | 8.71 | 8.71 | -0.035 (-0.40%) | 15,382 |
16 Feb 2010 | USD | 8.85 | 8.85 | 8.73 | 8.745 | 8.745 | +0.305 (+3.61%) | 10,866 |
15 Feb 2010 | USD | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 8.4 | 8.57 | 8.27 | 8.44 | 8.44 | +0.04 (+0.48%) | 10,663 |
11 Feb 2010 | USD | 8.54 | 8.54 | 8.34 | 8.4 | 8.4 | +0.17 (+2.07%) | 4,400 |
10 Feb 2010 | USD | 8.47 | 8.47 | 8.2 | 8.23 | 8.23 | -0.08 (-0.96%) | 9,692 |
9 Feb 2010 | USD | 8.51 | 8.55 | 8.3 | 8.31 | 8.31 | -0.32 (-3.71%) | 5,580 |
8 Feb 2010 | USD | 8.74 | 8.74 | 8.63 | 8.63 | 8.63 | +0.25 (+2.98%) | 1,700 |
5 Feb 2010 | USD | 8.3201 | 8.59 | 8.32 | 8.38 | 8.38 | -0.05 (-0.59%) | 16,707 |
4 Feb 2010 | USD | 8.55 | 8.55 | 8.31 | 8.4295 | 8.4295 | -0.07 (-0.83%) | 11,094 |
3 Feb 2010 | USD | 8.61 | 8.75 | 8.5 | 8.5 | 8.5 | -0.09 (-1.05%) | 15,650 |
2 Feb 2010 | USD | 8.74 | 8.74 | 8.4795 | 8.59 | 8.59 | -0.19 (-2.16%) | 10,380 |
1 Feb 2010 | USD | 8.82 | 8.86 | 8.56 | 8.78 | 8.78 | -0.04 (-0.45%) | 18,283 |
29 Jan 2010 | USD | 8.92 | 9.17 | 8.63 | 8.82 | 8.82 | 0.0 (0.0%) | 38,921 |
28 Jan 2010 | USD | 9.09 | 9.1 | 8.73 | 8.82 | 8.82 | +0.06 (+0.68%) | 36,000 |
27 Jan 2010 | USD | 9.14 | 9.14 | 8.62 | 8.76 | 8.76 | -0.24 (-2.67%) | 23,784 |
26 Jan 2010 | USD | 8.94 | 9.16 | 8.26 | 9 | 9 | +0.13 (+1.47%) | 21,836 |
25 Jan 2010 | USD | 8.81 | 9.23 | 8.778 | 8.87 | 8.87 | +0.11 (+1.26%) | 8,011 |