Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2009 | USD | 7.52 | 7.6014 | 7.52 | 7.6014 | 7.6014 | +0.126 (+1.68%) | 5,000 |
15 Sep 2009 | USD | 7.4267 | 7.48 | 7.37 | 7.4757 | 7.4757 | +0.107 (+1.45%) | 35,100 |
14 Sep 2009 | USD | 7.4271 | 7.4271 | 7.3345 | 7.3685 | 7.3685 | -0.033 (-0.45%) | 28,200 |
11 Sep 2009 | USD | 7.3657 | 7.4017 | 7.3292 | 7.4017 | 7.4017 | -0.029 (-0.38%) | 40,800 |
10 Sep 2009 | USD | 7.4325 | 7.4325 | 7.3878 | 7.4302 | 7.4302 | +0.074 (+1.00%) | 84,500 |
9 Sep 2009 | USD | 7.4806 | 7.4806 | 7.34 | 7.3564 | 7.3564 | -0.107 (-1.43%) | 7,400 |
8 Sep 2009 | USD | 7.4106 | 7.4634 | 7.4106 | 7.4634 | 7.4634 | +0.136 (+1.85%) | 800 |
7 Sep 2009 | USD | 7.3277 | 7.3277 | 7.3277 | 7.3277 | 7.3277 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 7.263 | 7.34 | 7.263 | 7.3277 | 7.3277 | +0.075 (+1.03%) | 3,225 |
3 Sep 2009 | USD | 7.2 | 7.2835 | 7.1849 | 7.253 | 7.253 | +0.043 (+0.59%) | 7,300 |
2 Sep 2009 | USD | 7.2321 | 7.2394 | 7.1558 | 7.2102 | 7.2102 | -0.26 (-3.48%) | 8,700 |
1 Sep 2009 | USD | 7.763 | 7.763 | 7.381 | 7.47 | 7.47 | -0.13 (-1.71%) | 55,400 |
31 Aug 2009 | USD | 7.6135 | 7.643 | 7.5504 | 7.6 | 7.6 | -0.082 (-1.06%) | 13,000 |
28 Aug 2009 | USD | 7.604 | 7.72 | 7.4407 | 7.6816 | 7.6816 | +0.082 (+1.07%) | 7,450 |
27 Aug 2009 | USD | 7.7034 | 7.7034 | 7.4385 | 7.6 | 7.6 | -0.016 (-0.22%) | 4,600 |
26 Aug 2009 | USD | 7.7037 | 7.7495 | 7.55 | 7.6164 | 7.6164 | -0.084 (-1.09%) | 17,800 |
25 Aug 2009 | USD | 7.7735 | 7.8018 | 7.695 | 7.7 | 7.7 | -0.02 (-0.26%) | 10,300 |
24 Aug 2009 | USD | 7.7267 | 7.7955 | 7.7034 | 7.72 | 7.72 | -0 (0.0%) | 10,900 |
21 Aug 2009 | USD | 7.55 | 7.7201 | 7.55 | 7.7201 | 7.7201 | +0.376 (+5.12%) | 2,500 |
20 Aug 2009 | USD | 7.4475 | 7.45 | 7.344 | 7.344 | 7.344 | -0.036 (-0.49%) | 6,600 |
19 Aug 2009 | USD | 7.1024 | 7.4948 | 7.1024 | 7.38 | 7.38 | +0.199 (+2.77%) | 17,000 |
18 Aug 2009 | USD | 6.948 | 7.2185 | 6.8869 | 7.1814 | 7.1814 | +0.349 (+5.10%) | 21,530 |
17 Aug 2009 | USD | 6.9805 | 6.9805 | 6.707 | 6.8328 | 6.8328 | -0.267 (-3.76%) | 25,100 |
14 Aug 2009 | USD | 7.15 | 7.15 | 7.0465 | 7.0999 | 7.0999 | -0.155 (-2.14%) | 28,500 |
13 Aug 2009 | USD | 7.1974 | 7.2792 | 7.188 | 7.2552 | 7.2552 | +0.066 (+0.92%) | 8,500 |
12 Aug 2009 | USD | 7.338 | 7.375 | 7.189 | 7.189 | 7.189 | -0.091 (-1.25%) | 43,500 |
11 Aug 2009 | USD | 7.44 | 7.45 | 7.25 | 7.28 | 7.28 | -0.159 (-2.13%) | 27,100 |
10 Aug 2009 | USD | 7.3145 | 7.617 | 7.2824 | 7.4385 | 7.4385 | +0.214 (+2.96%) | 47,300 |
7 Aug 2009 | USD | 7.0188 | 7.2445 | 6.95 | 7.2245 | 7.2245 | +0.214 (+3.06%) | 26,900 |
6 Aug 2009 | USD | 7.203 | 7.203 | 6.97 | 7.01 | 7.01 | -0.193 (-2.67%) | 13,900 |