Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | USD | 8.31 | 8.69 | 8.17 | 8.48 | 8.48 | +0.14 (+1.68%) | 148,661 |
18 Aug 2009 | USD | 8.41 | 8.5499 | 8.26 | 8.34 | 8.34 | +0.08 (+0.97%) | 187,970 |
17 Aug 2009 | USD | 8.58 | 8.7 | 8.22 | 8.26 | 8.26 | -0.64 (-7.19%) | 225,310 |
14 Aug 2009 | USD | 9.03 | 9.16 | 8.85 | 8.9 | 8.9 | -0.16 (-1.77%) | 203,694 |
13 Aug 2009 | USD | 9.12 | 9.31 | 9.03 | 9.06 | 9.06 | -0.13 (-1.41%) | 104,595 |
12 Aug 2009 | USD | 9.3 | 9.48 | 9.01 | 9.19 | 9.19 | -0.17 (-1.82%) | 155,027 |
11 Aug 2009 | USD | 9.46 | 9.59 | 9.29 | 9.36 | 9.36 | -0.18 (-1.89%) | 105,772 |
10 Aug 2009 | USD | 9.3 | 9.77 | 9.18 | 9.54 | 9.54 | +0.17 (+1.81%) | 368,960 |
7 Aug 2009 | USD | 8.91 | 9.49 | 8.72 | 9.37 | 9.37 | +0.82 (+9.59%) | 499,686 |
6 Aug 2009 | USD | 9.09 | 9.34 | 7.6 | 8.55 | 8.55 | +0.15 (+1.79%) | 359,690 |
5 Aug 2009 | USD | 8.21 | 8.45 | 8.11 | 8.4 | 8.4 | +0.19 (+2.31%) | 175,607 |
4 Aug 2009 | USD | 8.07 | 8.3097 | 8.03 | 8.21 | 8.21 | +0.18 (+2.24%) | 184,416 |
3 Aug 2009 | USD | 7.65 | 8.08 | 7.65 | 8.03 | 8.03 | +0.39 (+5.10%) | 219,595 |
31 Jul 2009 | USD | 7.75 | 7.95 | 7.6 | 7.64 | 7.64 | -0.04 (-0.52%) | 197,538 |
30 Jul 2009 | USD | 7.79 | 7.93 | 7.56 | 7.68 | 7.68 | +0.08 (+1.05%) | 160,682 |
29 Jul 2009 | USD | 7.74 | 7.79 | 7.51 | 7.6 | 7.6 | -0.11 (-1.43%) | 202,699 |
28 Jul 2009 | USD | 7.79 | 7.86 | 7.55 | 7.71 | 7.71 | -0.04 (-0.52%) | 232,414 |
27 Jul 2009 | USD | 7.74 | 7.79 | 7.41 | 7.75 | 7.75 | +0.09 (+1.17%) | 276,506 |
24 Jul 2009 | USD | 7.47 | 7.74 | 7.41 | 7.66 | 7.66 | +0.23 (+3.10%) | 185,126 |
23 Jul 2009 | USD | 7.41 | 7.49 | 7.32 | 7.43 | 7.43 | +0.17 (+2.34%) | 245,073 |
22 Jul 2009 | USD | 7.4 | 7.5 | 7.14 | 7.26 | 7.26 | -0.11 (-1.49%) | 172,640 |
21 Jul 2009 | USD | 7.3 | 7.475 | 7.3 | 7.37 | 7.37 | +0.04 (+0.55%) | 160,055 |
20 Jul 2009 | USD | 7.35 | 7.5 | 7.32 | 7.33 | 7.33 | +0.01 (+0.14%) | 137,235 |
17 Jul 2009 | USD | 7.3 | 7.5 | 7.24 | 7.32 | 7.32 | -0.09 (-1.21%) | 415,444 |
16 Jul 2009 | USD | 7.3 | 7.45 | 7.02 | 7.41 | 7.41 | +0.08 (+1.09%) | 234,772 |
15 Jul 2009 | USD | 6.97 | 7.39 | 6.85 | 7.33 | 7.33 | +0.42 (+6.08%) | 245,012 |
14 Jul 2009 | USD | 6.38 | 6.91 | 6.38 | 6.91 | 6.91 | +0.48 (+7.47%) | 143,214 |
13 Jul 2009 | USD | 6.52 | 6.62 | 6.18 | 6.43 | 6.43 | +0.02 (+0.31%) | 340,026 |
10 Jul 2009 | USD | 6.5 | 6.56 | 6.29 | 6.41 | 6.41 | -0.11 (-1.69%) | 189,284 |
9 Jul 2009 | USD | 6.47 | 6.69 | 6.27 | 6.52 | 6.52 | +0.16 (+2.52%) | 168,013 |