Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2009 | USD | 9.72 | 9.72 | 9.1536 | 9.25 | 2.3125 | -0.32 (-3.34%) | 120,400 |
19 Nov 2009 | USD | 9.79 | 9.84 | 9.4901 | 9.57 | 2.3925 | -0.23 (-2.35%) | 51,600 |
18 Nov 2009 | USD | 9.91 | 9.91 | 9.7 | 9.8 | 2.45 | 0.0 (0.0%) | 28,000 |
17 Nov 2009 | USD | 9.94 | 9.94 | 9.75 | 9.8 | 2.45 | -0.1 (-1.01%) | 66,000 |
16 Nov 2009 | USD | 10.15 | 10.2 | 9.75 | 9.9 | 2.475 | -0.06 (-0.60%) | 135,200 |
13 Nov 2009 | USD | 10 | 10.11 | 9.8 | 9.96 | 2.49 | -0.02 (-0.20%) | 93,200 |
12 Nov 2009 | USD | 10.95 | 11.49 | 9.85 | 9.98 | 2.495 | -0.92 (-8.44%) | 811,200 |
11 Nov 2009 | USD | 10.5 | 10.95 | 10.35 | 10.9 | 2.725 | +0.45 (+4.31%) | 211,600 |
10 Nov 2009 | USD | 9.95 | 10.45 | 9.89 | 10.45 | 2.6125 | +0.56 (+5.66%) | 312,800 |
9 Nov 2009 | USD | 9.5 | 9.89 | 9.4101 | 9.89 | 2.4725 | +0.39 (+4.11%) | 186,000 |
6 Nov 2009 | USD | 9.0125 | 9.5 | 9.0125 | 9.5 | 2.375 | +0.3 (+3.26%) | 118,800 |
5 Nov 2009 | USD | 9.2 | 9.45 | 9.1 | 9.2 | 2.3 | -0.04 (-0.43%) | 73,600 |
4 Nov 2009 | USD | 8.8 | 9.6 | 8.8 | 9.24 | 2.31 | +0.58 (+6.70%) | 488,000 |
3 Nov 2009 | USD | 7.51 | 9.24 | 6.77 | 8.66 | 2.165 | +0.64 (+7.98%) | 573,600 |
2 Nov 2009 | USD | 8.28 | 8.3 | 7.9 | 8.02 | 2.005 | -0.32 (-3.84%) | 217,200 |
30 Oct 2009 | USD | 8.2 | 8.37 | 8.05 | 8.34 | 2.085 | +0.14 (+1.71%) | 169,200 |
29 Oct 2009 | USD | 8.35 | 8.5 | 8.2 | 8.2 | 2.05 | -0.2 (-2.38%) | 124,000 |
28 Oct 2009 | USD | 8.35 | 8.4 | 8.28 | 8.4 | 2.1 | +0.05 (+0.60%) | 114,000 |
27 Oct 2009 | USD | 8.4 | 8.4 | 8.33 | 8.35 | 2.0875 | 0.0 (0.0%) | 23,200 |
26 Oct 2009 | USD | 8.45 | 8.4599 | 8.25 | 8.35 | 2.0875 | -0.035 (-0.42%) | 101,200 |
23 Oct 2009 | USD | 8.35 | 8.46 | 8.3498 | 8.3855 | 2.0964 | +0.015 (+0.19%) | 42,000 |
22 Oct 2009 | USD | 8.24 | 8.37 | 8.2 | 8.37 | 2.0925 | +0.1 (+1.21%) | 57,600 |
21 Oct 2009 | USD | 8.2 | 8.3 | 8.2 | 8.27 | 2.0675 | +0.07 (+0.85%) | 269,200 |
20 Oct 2009 | USD | 8.2 | 8.246 | 8.14 | 8.2 | 2.05 | +0.15 (+1.86%) | 92,000 |
19 Oct 2009 | USD | 8.1999 | 8.25 | 8.05 | 8.05 | 2.0125 | 0.0 (0.0%) | 62,800 |
16 Oct 2009 | USD | 8 | 8.2 | 8 | 8.05 | 2.0125 | +0.03 (+0.37%) | 62,400 |
15 Oct 2009 | USD | 8 | 8.02 | 7.9 | 8.02 | 2.005 | -0.07 (-0.87%) | 70,800 |
14 Oct 2009 | USD | 8.2 | 8.3361 | 8.01 | 8.09 | 2.0225 | -0.06 (-0.74%) | 230,800 |
13 Oct 2009 | USD | 8.31 | 8.4 | 8.15 | 8.15 | 2.0375 | -0.02 (-0.24%) | 46,800 |
12 Oct 2009 | USD | 8.46 | 8.46 | 8.15 | 8.17 | 2.0425 | -0.23 (-2.74%) | 32,400 |