Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2009 | USD | 8.8196 | 8.8237 | 8.5562 | 8.5562 | 8.5562 | -0.284 (-3.21%) | 14,625 |
22 Sep 2009 | USD | 8.7932 | 8.8516 | 8.7932 | 8.8398 | 8.8398 | +0.112 (+1.29%) | 14,000 |
21 Sep 2009 | USD | 8.578 | 8.7275 | 8.578 | 8.7275 | 8.7275 | +0.063 (+0.73%) | 5,100 |
18 Sep 2009 | USD | 8.677 | 8.6979 | 8.6645 | 8.6645 | 8.6645 | +0.025 (+0.28%) | 600 |
17 Sep 2009 | USD | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.0 (0.0%) | 0 |
16 Sep 2009 | USD | 8.5874 | 8.6436 | 8.5781 | 8.64 | 8.64 | +0.067 (+0.79%) | 4,600 |
15 Sep 2009 | USD | 8.475 | 8.5726 | 8.3995 | 8.5726 | 8.5726 | +0.047 (+0.55%) | 18,100 |
14 Sep 2009 | USD | 8.3633 | 8.5259 | 8.3633 | 8.5259 | 8.5259 | +0.137 (+1.63%) | 4,000 |
11 Sep 2009 | USD | 8.4449 | 8.4449 | 8.3891 | 8.3891 | 8.3891 | +0.091 (+1.10%) | 600 |
10 Sep 2009 | USD | 8.2472 | 8.3503 | 8.2472 | 8.2978 | 8.2978 | -0.134 (-1.59%) | 6,500 |
9 Sep 2009 | USD | 8.2994 | 8.432 | 8.273 | 8.432 | 8.432 | +0.022 (+0.26%) | 8,130 |
8 Sep 2009 | USD | 8.357 | 8.4601 | 8.3 | 8.41 | 8.41 | +0.167 (+2.02%) | 15,700 |
7 Sep 2009 | USD | 8.2435 | 8.2435 | 8.2435 | 8.2435 | 8.2435 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 8.1028 | 8.2612 | 8.1028 | 8.2435 | 8.2435 | +0.243 (+3.04%) | 1,400 |
3 Sep 2009 | USD | 8.0285 | 8.0285 | 7.97 | 8 | 8 | -0.013 (-0.16%) | 8,000 |
2 Sep 2009 | USD | 7.9996 | 8.013 | 7.9996 | 8.013 | 8.013 | -0.107 (-1.32%) | 1,300 |
1 Sep 2009 | USD | 8.2415 | 8.2415 | 8.1147 | 8.12 | 8.12 | +0.14 (+1.75%) | 3,100 |
31 Aug 2009 | USD | 8.1274 | 8.2067 | 7.98 | 7.98 | 7.98 | -0.31 (-3.74%) | 9,200 |
28 Aug 2009 | USD | 8.1881 | 8.2919 | 8.1881 | 8.29 | 8.29 | +0.098 (+1.20%) | 5,500 |
27 Aug 2009 | USD | 8.2 | 8.203 | 7.949 | 8.1921 | 8.1921 | -0.017 (-0.21%) | 7,300 |
26 Aug 2009 | USD | 8.205 | 8.2112 | 8.1854 | 8.209 | 8.209 | -0.086 (-1.04%) | 2,000 |
25 Aug 2009 | USD | 8.2954 | 8.2954 | 8.2954 | 8.2954 | 8.2954 | 0.0 (0.0%) | 0 |
24 Aug 2009 | USD | 8.3387 | 8.3947 | 8.2954 | 8.2954 | 8.2954 | +0.01 (+0.12%) | 4,700 |
21 Aug 2009 | USD | 8.318 | 8.35 | 8.243 | 8.2856 | 8.2856 | +0.038 (+0.46%) | 5,300 |
20 Aug 2009 | USD | 8.27 | 8.2751 | 8.2428 | 8.248 | 8.248 | +0.029 (+0.35%) | 6,700 |
19 Aug 2009 | USD | 8.2923 | 8.298 | 8.2192 | 8.2192 | 8.2192 | -0.098 (-1.17%) | 10,200 |
18 Aug 2009 | USD | 8.0679 | 8.3403 | 8.0679 | 8.3169 | 8.3169 | +0.422 (+5.34%) | 9,000 |
17 Aug 2009 | USD | 7.9385 | 7.9385 | 7.8608 | 7.8952 | 7.8952 | -0.258 (-3.17%) | 1,900 |
14 Aug 2009 | USD | 8.3025 | 8.3025 | 7.9967 | 8.1536 | 8.1536 | -0.009 (-0.11%) | 14,800 |
13 Aug 2009 | USD | 7.9066 | 8.2618 | 7.9066 | 8.1625 | 8.1625 | +0.36 (+4.61%) | 4,600 |