Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2010 | USD | 7.74 | 7.8 | 7.69 | 7.71 | 7.71 | -0.06 (-0.77%) | 177,855 |
2 Feb 2010 | USD | 7.64 | 7.77 | 7.638 | 7.77 | 7.77 | +0.12 (+1.57%) | 172,119 |
1 Feb 2010 | USD | 7.56 | 7.65 | 7.524 | 7.65 | 7.65 | +0.11 (+1.46%) | 145,663 |
29 Jan 2010 | USD | 7.68 | 7.7 | 7.46 | 7.54 | 7.54 | -0.12 (-1.57%) | 212,144 |
28 Jan 2010 | USD | 7.73 | 7.75 | 7.43 | 7.6599 | 7.6599 | -0.1 (-1.29%) | 301,400 |
27 Jan 2010 | USD | 7.78 | 7.78 | 7.6 | 7.76 | 7.76 | +0.01 (+0.13%) | 222,596 |
26 Jan 2010 | USD | 7.7 | 7.81 | 7.7 | 7.75 | 7.75 | -0.01 (-0.13%) | 190,178 |
25 Jan 2010 | USD | 7.78 | 7.84 | 7.73 | 7.76 | 7.76 | +0.03 (+0.39%) | 212,628 |
22 Jan 2010 | USD | 7.9 | 7.9076 | 7.73 | 7.73 | 7.73 | -0.22 (-2.77%) | 223,356 |
21 Jan 2010 | USD | 8.01 | 8.07 | 7.9 | 7.95 | 7.95 | -0.09 (-1.12%) | 203,121 |
20 Jan 2010 | USD | 8.05 | 8.09 | 7.95 | 8.04 | 8.04 | -0.1 (-1.23%) | 381,297 |
19 Jan 2010 | USD | 8.05 | 8.15 | 8.04 | 8.14 | 8.14 | +0.08 (+0.99%) | 290,822 |
18 Jan 2010 | USD | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 8.1 | 8.1 | 8.03 | 8.06 | 8.06 | -0.07 (-0.86%) | 169,382 |
14 Jan 2010 | USD | 8.1 | 8.153 | 8.08 | 8.13 | 8.13 | +0.04 (+0.49%) | 194,204 |
13 Jan 2010 | USD | 8.05 | 8.09 | 8.02 | 8.09 | 8.09 | +0.05 (+0.62%) | 224,222 |
12 Jan 2010 | USD | 8.03 | 8.08 | 8.03 | 8.04 | 8.04 | -0.06 (-0.74%) | 190,436 |
11 Jan 2010 | USD | 8.16 | 8.18 | 8.1 | 8.1 | 8.1 | -0.03 (-0.37%) | 198,507 |
8 Jan 2010 | USD | 8.15 | 8.15 | 8.0301 | 8.13 | 8.13 | +0.03 (+0.37%) | 273,666 |
7 Jan 2010 | USD | 8.05 | 8.12 | 8.002 | 8.1 | 8.1 | +0.04 (+0.50%) | 276,620 |
6 Jan 2010 | USD | 8 | 8.06 | 8 | 8.06 | 8.06 | 0.0 (0.0%) | 189,271 |
5 Jan 2010 | USD | 7.88 | 8.06 | 7.88 | 8.06 | 8.06 | +0.11 (+1.38%) | 231,194 |
4 Jan 2010 | USD | 7.88 | 7.99 | 7.867 | 7.95 | 7.95 | +0.09 (+1.15%) | 202,501 |
1 Jan 2010 | USD | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 7.83 | 7.93 | 7.81 | 7.86 | 7.86 | -0.03 (-0.38%) | 226,800 |
30 Dec 2009 | USD | 7.8 | 7.89 | 7.78 | 7.89 | 7.89 | +0.01 (+0.13%) | 236,614 |
29 Dec 2009 | USD | 7.86 | 7.88 | 7.79 | 7.88 | 7.88 | +0.02 (+0.25%) | 251,188 |
28 Dec 2009 | USD | 7.88 | 7.92 | 7.82 | 7.86 | 7.86 | -0.02 (-0.25%) | 182,840 |
25 Dec 2009 | USD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 7.8 | 7.91 | 7.8 | 7.88 | 7.88 | +0.04 (+0.51%) | 112,132 |