Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2009 | USD | 8.44 | 8.5 | 8.4 | 8.4 | 2.1 | 0.0 (0.0%) | 168,400 |
8 Oct 2009 | USD | 8.42 | 8.5 | 8.3835 | 8.4 | 2.1 | +0.04 (+0.48%) | 118,800 |
7 Oct 2009 | USD | 8.5 | 8.5 | 8.36 | 8.36 | 2.09 | -0.12 (-1.42%) | 246,800 |
6 Oct 2009 | USD | 8.47 | 8.49 | 8.45 | 8.48 | 2.12 | +0.08 (+0.95%) | 97,600 |
5 Oct 2009 | USD | 8.4 | 8.45 | 8.3925 | 8.4 | 2.1 | +0.07 (+0.84%) | 70,400 |
2 Oct 2009 | USD | 8.21 | 8.4 | 8.1221 | 8.33 | 2.0825 | +0.11 (+1.34%) | 149,200 |
1 Oct 2009 | USD | 8.5 | 8.5 | 8.2 | 8.22 | 2.055 | -0.2 (-2.38%) | 189,200 |
30 Sep 2009 | USD | 8.4 | 8.5 | 8.4 | 8.42 | 2.105 | +0.07 (+0.84%) | 518,000 |
29 Sep 2009 | USD | 8.3899 | 8.48 | 8.35 | 8.35 | 2.0875 | +0.15 (+1.83%) | 130,400 |
28 Sep 2009 | USD | 8.12 | 8.5 | 8.12 | 8.2 | 2.05 | +0.1 (+1.23%) | 141,600 |
25 Sep 2009 | USD | 8.06 | 8.2 | 8.06 | 8.1 | 2.025 | -0.05 (-0.61%) | 55,600 |
24 Sep 2009 | USD | 8.17 | 8.194 | 8.06 | 8.15 | 2.0375 | +0.05 (+0.62%) | 45,200 |
23 Sep 2009 | USD | 8.1 | 8.25 | 8.1 | 8.1 | 2.025 | -0.021 (-0.26%) | 98,000 |
22 Sep 2009 | USD | 8.03 | 8.155 | 8.03 | 8.121 | 2.0303 | +0.076 (+0.94%) | 110,000 |
21 Sep 2009 | USD | 8.24 | 8.24 | 7.908 | 8.045 | 2.0112 | -0.195 (-2.37%) | 208,800 |
18 Sep 2009 | USD | 8.29 | 8.29 | 8.1325 | 8.24 | 2.06 | -0.01 (-0.12%) | 197,600 |
17 Sep 2009 | USD | 8.45 | 8.466 | 8.22 | 8.25 | 2.0625 | -0.11 (-1.32%) | 199,600 |
16 Sep 2009 | USD | 8.44 | 8.49 | 8.36 | 8.36 | 2.09 | -0.075 (-0.89%) | 68,400 |
15 Sep 2009 | USD | 8.39 | 8.49 | 8.39 | 8.435 | 2.1088 | +0.099 (+1.19%) | 48,800 |
14 Sep 2009 | USD | 8.45 | 8.53 | 8.3361 | 8.3361 | 2.084 | -0.064 (-0.76%) | 187,200 |
11 Sep 2009 | USD | 8.5 | 8.59 | 8.4 | 8.4 | 2.1 | -0.1 (-1.18%) | 88,000 |
10 Sep 2009 | USD | 8.55 | 8.74 | 8.5 | 8.5 | 2.125 | -0.03 (-0.35%) | 63,200 |
9 Sep 2009 | USD | 8.715 | 8.715 | 8.5 | 8.53 | 2.1325 | -0.22 (-2.51%) | 90,400 |
8 Sep 2009 | USD | 8.75 | 8.75 | 8.47 | 8.75 | 2.1875 | +0.25 (+2.94%) | 307,600 |
7 Sep 2009 | USD | 8.5 | 8.5 | 8.5 | 8.5 | 2.125 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 8.5 | 8.67 | 8.4 | 8.5 | 2.125 | -0.1 (-1.16%) | 850,000 |
3 Sep 2009 | USD | 8.9 | 8.9 | 8.35 | 8.6 | 2.15 | -0.15 (-1.71%) | 99,600 |
2 Sep 2009 | USD | 8.47 | 8.9 | 8.3 | 8.75 | 2.1875 | +0.29 (+3.43%) | 159,200 |
1 Sep 2009 | USD | 8 | 8.77 | 7.75 | 8.46 | 2.115 | +0.57 (+7.22%) | 474,400 |
31 Aug 2009 | USD | 7.25 | 7.985 | 6.8 | 7.89 | 1.9725 | +0.64 (+8.83%) | 127,200 |