Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | USD | 8.25 | 8.38 | 8.2 | 8.27 | 8.27 | +0.02 (+0.24%) | 64,183 |
12 Aug 2009 | USD | 8.2 | 8.43 | 8.19 | 8.25 | 8.25 | +0.07 (+0.86%) | 102,466 |
11 Aug 2009 | USD | 8.39 | 8.39 | 8.16 | 8.18 | 8.18 | -0.23 (-2.73%) | 58,896 |
10 Aug 2009 | USD | 8.7 | 8.7 | 8.17 | 8.41 | 8.41 | -0.16 (-1.87%) | 64,630 |
7 Aug 2009 | USD | 8.72 | 8.72 | 8.06 | 8.57 | 8.57 | +0.15 (+1.78%) | 87,598 |
6 Aug 2009 | USD | 8.53 | 8.76 | 8.4 | 8.42 | 8.42 | -0.08 (-0.94%) | 68,967 |
5 Aug 2009 | USD | 8.6 | 8.6 | 8.43 | 8.5 | 8.5 | -0.1 (-1.16%) | 57,384 |
4 Aug 2009 | USD | 8.57 | 8.6755 | 8.5 | 8.6 | 8.6 | +0.01 (+0.12%) | 71,360 |
3 Aug 2009 | USD | 8.38 | 8.74 | 8.3 | 8.59 | 8.59 | +0.24 (+2.87%) | 94,644 |
31 Jul 2009 | USD | 8.2 | 8.45 | 8.16 | 8.35 | 8.35 | +0.14 (+1.71%) | 85,469 |
30 Jul 2009 | USD | 8.13 | 8.35 | 8.13 | 8.21 | 8.21 | +0.08 (+0.98%) | 128,400 |
29 Jul 2009 | USD | 8.51 | 8.6 | 8.01 | 8.13 | 8.13 | -0.27 (-3.21%) | 117,700 |
28 Jul 2009 | USD | 8.43 | 8.58 | 8.37 | 8.4 | 8.4 | -0.1 (-1.18%) | 84,012 |
27 Jul 2009 | USD | 8.38 | 8.5 | 8.38 | 8.5 | 8.5 | +0.12 (+1.43%) | 60,607 |
24 Jul 2009 | USD | 8.31 | 8.4 | 8.233 | 8.38 | 8.38 | -0.01 (-0.12%) | 54,712 |
23 Jul 2009 | USD | 8.3 | 8.42 | 8.15 | 8.39 | 8.39 | +0.04 (+0.48%) | 120,661 |
22 Jul 2009 | USD | 8.38 | 8.45 | 8.25 | 8.35 | 8.35 | -0.05 (-0.60%) | 80,832 |
21 Jul 2009 | USD | 8.55 | 8.6 | 8.3702 | 8.4 | 8.4 | -0.1 (-1.18%) | 85,994 |
20 Jul 2009 | USD | 8.05 | 8.5 | 8.04 | 8.5 | 8.5 | +0.43 (+5.33%) | 149,887 |
17 Jul 2009 | USD | 8 | 8.11 | 7.96 | 8.07 | 8.07 | +0.09 (+1.13%) | 88,286 |
16 Jul 2009 | USD | 7.92 | 7.9901 | 7.848 | 7.98 | 7.98 | +0.04 (+0.50%) | 90,174 |
15 Jul 2009 | USD | 7.86 | 8 | 7.75 | 7.94 | 7.94 | +0.12 (+1.53%) | 129,487 |
14 Jul 2009 | USD | 7.79 | 7.91 | 7.7 | 7.82 | 7.82 | +0.05 (+0.64%) | 55,857 |
13 Jul 2009 | USD | 7.51 | 7.79 | 7.4701 | 7.77 | 7.77 | +0.27 (+3.60%) | 58,300 |
10 Jul 2009 | USD | 7.41 | 7.59 | 7.38 | 7.5 | 7.5 | +0.01 (+0.13%) | 103,926 |
9 Jul 2009 | USD | 8.02 | 8.02 | 7.41 | 7.49 | 7.49 | -0.46 (-5.79%) | 120,425 |
8 Jul 2009 | USD | 8.13 | 8.13 | 7.835 | 7.95 | 7.95 | -0.11 (-1.36%) | 75,729 |
7 Jul 2009 | USD | 8.34 | 8.34 | 8.05 | 8.06 | 8.06 | -0.28 (-3.36%) | 67,129 |
6 Jul 2009 | USD | 8.06 | 8.39 | 7.76 | 8.34 | 8.34 | +0.38 (+4.77%) | 116,820 |
3 Jul 2009 | USD | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.0 (0.0%) | 0 |