Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | USD | 7.31 | 7.42 | 7.17 | 7.41 | 7.41 | +0.25 (+3.49%) | 401,065 |
12 Aug 2009 | USD | 7.08 | 7.2 | 7.06 | 7.16 | 7.16 | +0.12 (+1.70%) | 310,030 |
11 Aug 2009 | USD | 7.02 | 7.0799 | 6.92 | 7.04 | 7.04 | +0.04 (+0.57%) | 270,579 |
10 Aug 2009 | USD | 7.19 | 7.19 | 6.99 | 7 | 7 | -0.14 (-1.96%) | 125,040 |
7 Aug 2009 | USD | 7.07 | 7.2 | 7.03 | 7.14 | 7.14 | +0.1 (+1.42%) | 145,641 |
6 Aug 2009 | USD | 7.17 | 7.21 | 6.95 | 7.04 | 7.04 | -0.09 (-1.26%) | 135,522 |
5 Aug 2009 | USD | 7.19 | 7.25 | 7.03 | 7.13 | 7.13 | 0.0 (0.0%) | 200,542 |
4 Aug 2009 | USD | 7.06 | 7.18 | 7.0499 | 7.13 | 7.13 | 0.0 (0.0%) | 181,140 |
3 Aug 2009 | USD | 7.05 | 7.19 | 7.05 | 7.13 | 7.13 | +0.1 (+1.42%) | 101,911 |
31 Jul 2009 | USD | 6.93 | 7.19 | 6.91 | 7.03 | 7.03 | +0.05 (+0.72%) | 158,102 |
30 Jul 2009 | USD | 6.95 | 7.08 | 6.92 | 6.98 | 6.98 | +0.12 (+1.75%) | 119,775 |
29 Jul 2009 | USD | 6.94 | 6.95 | 6.81 | 6.86 | 6.86 | -0.09 (-1.29%) | 168,871 |
28 Jul 2009 | USD | 6.9 | 7.04 | 6.85 | 6.95 | 6.95 | -0.05 (-0.71%) | 131,298 |
27 Jul 2009 | USD | 6.89 | 7.08 | 6.89 | 7 | 7 | +0.03 (+0.43%) | 221,625 |
24 Jul 2009 | USD | 6.86 | 6.97 | 6.8 | 6.97 | 6.97 | +0.07 (+1.01%) | 193,854 |
23 Jul 2009 | USD | 6.88 | 6.97 | 6.87 | 6.9 | 6.9 | +0.09 (+1.32%) | 221,503 |
22 Jul 2009 | USD | 6.75 | 6.85 | 6.7 | 6.81 | 6.81 | -0.08 (-1.16%) | 186,649 |
21 Jul 2009 | USD | 6.91 | 6.94 | 6.766 | 6.89 | 6.89 | +0.04 (+0.58%) | 131,581 |
20 Jul 2009 | USD | 6.78 | 6.85 | 6.75 | 6.85 | 6.85 | +0.1 (+1.48%) | 85,825 |
17 Jul 2009 | USD | 6.69 | 6.76 | 6.6408 | 6.75 | 6.75 | +0.05 (+0.75%) | 153,416 |
16 Jul 2009 | USD | 6.62 | 6.7499 | 6.57 | 6.7 | 6.7 | +0.08 (+1.21%) | 178,900 |
15 Jul 2009 | USD | 6.75 | 6.75 | 6.53 | 6.62 | 6.62 | +0.1 (+1.53%) | 332,699 |
14 Jul 2009 | USD | 6.43 | 6.52 | 6.41 | 6.52 | 6.52 | +0.07 (+1.09%) | 124,456 |
13 Jul 2009 | USD | 6.26 | 6.46 | 6.26 | 6.45 | 6.45 | +0.202 (+3.23%) | 176,337 |
10 Jul 2009 | USD | 6.18 | 6.26 | 5.884 | 6.248 | 6.248 | +0.038 (+0.61%) | 162,961 |
9 Jul 2009 | USD | 6.25 | 6.3 | 6.11 | 6.21 | 6.21 | +0.027 (+0.44%) | 189,793 |
8 Jul 2009 | USD | 6.43 | 6.44 | 6.14 | 6.1827 | 6.1827 | -0.287 (-4.44%) | 274,290 |
7 Jul 2009 | USD | 6.48 | 6.5 | 6.36 | 6.47 | 6.47 | -0.07 (-1.07%) | 147,922 |
6 Jul 2009 | USD | 6.57 | 6.7 | 6.46 | 6.54 | 6.54 | -0.21 (-3.11%) | 225,417 |
3 Jul 2009 | USD | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |