Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2010 | USD | 9 | 9.05 | 8.91 | 8.97 | 8.97 | -0.06 (-0.66%) | 223,394 |
2 Feb 2010 | USD | 9.05 | 9.11 | 8.99 | 9.03 | 9.03 | -0.03 (-0.33%) | 269,193 |
1 Feb 2010 | USD | 9 | 9.12 | 8.97 | 9.06 | 9.06 | +0.08 (+0.89%) | 162,813 |
29 Jan 2010 | USD | 9.13 | 9.13 | 8.95 | 8.98 | 8.98 | -0.13 (-1.43%) | 176,103 |
28 Jan 2010 | USD | 9.09 | 9.19 | 8.935 | 9.11 | 9.11 | -0.02 (-0.22%) | 202,075 |
27 Jan 2010 | USD | 9.09 | 9.15 | 9 | 9.13 | 9.13 | +0.03 (+0.33%) | 178,286 |
26 Jan 2010 | USD | 9.13 | 9.2 | 9 | 9.1 | 9.1 | -0.08 (-0.87%) | 230,502 |
25 Jan 2010 | USD | 9.25 | 9.28 | 9.1 | 9.18 | 9.18 | +0.02 (+0.22%) | 195,149 |
22 Jan 2010 | USD | 9.27 | 9.38 | 9.11 | 9.16 | 9.16 | -0.14 (-1.51%) | 203,621 |
21 Jan 2010 | USD | 9.48 | 9.5 | 9.29 | 9.3 | 9.3 | -0.17 (-1.80%) | 283,612 |
20 Jan 2010 | USD | 9.58 | 9.61 | 9.47 | 9.47 | 9.47 | -0.14 (-1.46%) | 242,098 |
19 Jan 2010 | USD | 9.48 | 9.72 | 9.48 | 9.61 | 9.61 | +0.12 (+1.26%) | 282,215 |
18 Jan 2010 | USD | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 9.55 | 9.6 | 9.46 | 9.49 | 9.49 | -0.04 (-0.42%) | 307,950 |
14 Jan 2010 | USD | 9.49 | 9.65 | 9.46 | 9.53 | 9.53 | +0.07 (+0.74%) | 232,397 |
13 Jan 2010 | USD | 9.3 | 9.48 | 9.29 | 9.46 | 9.46 | +0.16 (+1.72%) | 153,165 |
12 Jan 2010 | USD | 9.19 | 9.38 | 9 | 9.3 | 9.3 | +0.04 (+0.43%) | 224,125 |
11 Jan 2010 | USD | 9.37 | 9.4 | 8.83 | 9.26 | 9.26 | -0.08 (-0.86%) | 437,408 |
8 Jan 2010 | USD | 9.54 | 9.58 | 9.21 | 9.34 | 9.34 | -0.2 (-2.10%) | 279,255 |
7 Jan 2010 | USD | 9.55 | 9.6699 | 9.45 | 9.54 | 9.54 | -0.05 (-0.52%) | 147,020 |
6 Jan 2010 | USD | 9.44 | 9.95 | 9.42 | 9.59 | 9.59 | +0.11 (+1.16%) | 351,226 |
5 Jan 2010 | USD | 9.23 | 9.84 | 9.23 | 9.48 | 9.48 | +0.22 (+2.38%) | 486,198 |
4 Jan 2010 | USD | 9.13 | 9.34 | 9.1 | 9.26 | 9.26 | +0.08 (+0.87%) | 249,571 |
1 Jan 2010 | USD | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 9.32 | 9.3424 | 9.08 | 9.18 | 9.18 | -0.18 (-1.92%) | 285,024 |
30 Dec 2009 | USD | 9.48 | 9.55 | 9.28 | 9.36 | 9.36 | -0.24 (-2.50%) | 272,388 |
29 Dec 2009 | USD | 9.73 | 9.73 | 9.44 | 9.6 | 9.6 | -0.17 (-1.74%) | 219,885 |
28 Dec 2009 | USD | 9.67 | 9.77 | 9.67 | 9.77 | 9.77 | +0.1 (+1.03%) | 292,993 |
25 Dec 2009 | USD | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 9.65 | 9.74 | 9.6019 | 9.67 | 9.67 | 0.0 (0.0%) | 109,361 |