Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2010 | USD | 8.19 | 8.21 | 7.92 | 7.98 | 39.9 | -0.17 (-2.09%) | 472,038 |
30 Jun 2010 | USD | 7.96 | 8.3 | 7.76 | 8.15 | 40.75 | +0.11 (+1.37%) | 303,071 |
29 Jun 2010 | USD | 8.36 | 8.5 | 8 | 8.04 | 40.2 | -0.49 (-5.74%) | 405,226 |
28 Jun 2010 | USD | 8.66 | 8.71 | 8.42 | 8.53 | 42.65 | -0.15 (-1.73%) | 579,513 |
25 Jun 2010 | USD | 8.1 | 8.68 | 8.09 | 8.68 | 43.4 | +0.74 (+9.32%) | 719,748 |
24 Jun 2010 | USD | 8.19 | 8.24 | 7.93 | 7.94 | 39.7 | -0.29 (-3.52%) | 191,990 |
23 Jun 2010 | USD | 7.96 | 8.3 | 7.9 | 8.23 | 41.15 | +0.22 (+2.75%) | 112,917 |
22 Jun 2010 | USD | 8.01 | 8.19 | 7.9 | 8.01 | 40.05 | 0.0 (0.0%) | 128,210 |
21 Jun 2010 | USD | 8.32 | 8.33 | 7.99 | 8.01 | 40.05 | -0.21 (-2.55%) | 264,710 |
18 Jun 2010 | USD | 8.3102 | 8.33 | 8.1 | 8.22 | 41.1 | -0.07 (-0.84%) | 176,315 |
17 Jun 2010 | USD | 8.3 | 8.39 | 8.25 | 8.29 | 41.45 | -0.02 (-0.24%) | 132,943 |
16 Jun 2010 | USD | 8.26 | 8.44 | 8.04 | 8.31 | 41.55 | -0.07 (-0.84%) | 187,934 |
15 Jun 2010 | USD | 8.4 | 8.43 | 8.34 | 8.38 | 41.9 | +0.01 (+0.12%) | 426,444 |
14 Jun 2010 | USD | 8.42 | 8.42 | 8.3 | 8.37 | 41.85 | +0.03 (+0.36%) | 400,513 |
11 Jun 2010 | USD | 8.03 | 8.34 | 7.99 | 8.34 | 41.7 | +0.19 (+2.33%) | 102,318 |
10 Jun 2010 | USD | 8.02 | 8.16 | 7.92 | 8.15 | 40.75 | +0.3 (+3.82%) | 194,735 |
9 Jun 2010 | USD | 7.78 | 8.03 | 7.63 | 7.85 | 39.25 | +0.22 (+2.88%) | 272,596 |
8 Jun 2010 | USD | 7.79 | 7.87 | 7.45 | 7.63 | 38.15 | -0.08 (-1.04%) | 247,645 |
7 Jun 2010 | USD | 8.18 | 8.24 | 7.68 | 7.71 | 38.55 | -0.39 (-4.81%) | 299,743 |
4 Jun 2010 | USD | 8.17 | 8.31 | 8 | 8.1 | 40.5 | -0.29 (-3.46%) | 213,941 |
3 Jun 2010 | USD | 8.38 | 8.5 | 8.34 | 8.39 | 41.95 | +0.06 (+0.72%) | 210,923 |
2 Jun 2010 | USD | 8.26 | 8.345 | 8.13 | 8.33 | 41.65 | +0.18 (+2.21%) | 209,154 |
1 Jun 2010 | USD | 8.4 | 8.5 | 8.12 | 8.15 | 40.75 | -0.3 (-3.55%) | 566,310 |
31 May 2010 | USD | 8.45 | 8.45 | 8.45 | 8.45 | 42.25 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 8.3 | 8.56 | 8.3 | 8.45 | 42.25 | +0.14 (+1.68%) | 171,403 |
27 May 2010 | USD | 8.19 | 8.616 | 8.17 | 8.31 | 41.55 | +0.31 (+3.88%) | 482,973 |
26 May 2010 | USD | 7.82 | 8.22 | 7.74 | 8 | 40 | +0.25 (+3.23%) | 386,256 |
25 May 2010 | USD | 7.36 | 7.76 | 7.06 | 7.75 | 38.75 | +0.16 (+2.11%) | 340,433 |
24 May 2010 | USD | 7.59 | 7.82 | 7.35 | 7.59 | 37.95 | +0.14 (+1.88%) | 177,977 |
21 May 2010 | USD | 7.08 | 7.51 | 6.85 | 7.45 | 37.25 | +0.16 (+2.19%) | 450,304 |