Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2009 | USD | 8.3 | 8.74 | 8.15 | 8.6599 | 8.6599 | +0.49 (+6.00%) | 656,187 |
15 Sep 2009 | USD | 7.96 | 8.19 | 7.76 | 8.17 | 8.17 | +0.33 (+4.21%) | 387,256 |
14 Sep 2009 | USD | 8 | 8.09 | 7.77 | 7.84 | 7.84 | +0.52 (+7.10%) | 938,227 |
11 Sep 2009 | USD | 7.4 | 7.5 | 7.25 | 7.32 | 7.32 | -0.07 (-0.95%) | 144,157 |
10 Sep 2009 | USD | 7.16 | 7.41 | 7.16 | 7.39 | 7.39 | +0.155 (+2.14%) | 94,853 |
9 Sep 2009 | USD | 7.25 | 7.4 | 7.12 | 7.2352 | 7.2352 | -0.015 (-0.20%) | 80,637 |
8 Sep 2009 | USD | 7.15 | 7.25 | 7.06 | 7.25 | 7.25 | +0.04 (+0.55%) | 68,137 |
7 Sep 2009 | USD | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 7.05 | 7.27 | 7.02 | 7.21 | 7.21 | +0.13 (+1.84%) | 75,704 |
3 Sep 2009 | USD | 7.06 | 7.14 | 6.98 | 7.08 | 7.08 | +0.03 (+0.43%) | 56,480 |
2 Sep 2009 | USD | 6.85 | 7.23 | 6.85 | 7.05 | 7.05 | +0.02 (+0.28%) | 165,619 |
1 Sep 2009 | USD | 6.99 | 7.16 | 6.98 | 7.03 | 7.03 | -0.03 (-0.42%) | 70,034 |
31 Aug 2009 | USD | 7.04 | 7.11 | 6.96 | 7.06 | 7.06 | -0.17 (-2.35%) | 53,904 |
28 Aug 2009 | USD | 7.03 | 7.25 | 7.02 | 7.23 | 7.23 | +0.24 (+3.43%) | 150,651 |
27 Aug 2009 | USD | 7.01 | 7.06 | 6.8 | 6.99 | 6.99 | -0.07 (-0.99%) | 76,394 |
26 Aug 2009 | USD | 7.07 | 7.07 | 6.9 | 7.06 | 7.06 | 0.0 (0.0%) | 53,794 |
25 Aug 2009 | USD | 7.22 | 7.26 | 6.97 | 7.06 | 7.06 | -0.1 (-1.40%) | 112,986 |
24 Aug 2009 | USD | 7.17 | 7.24 | 7.15 | 7.16 | 7.16 | +0.01 (+0.14%) | 57,181 |
21 Aug 2009 | USD | 7.03 | 7.21 | 6.96 | 7.15 | 7.15 | +0.09 (+1.27%) | 158,284 |
20 Aug 2009 | USD | 7 | 7.16 | 7 | 7.06 | 7.06 | +0.04 (+0.57%) | 44,026 |
19 Aug 2009 | USD | 7.0301 | 7.11 | 6.96 | 7.02 | 7.02 | -0.04 (-0.57%) | 61,567 |
18 Aug 2009 | USD | 7.05 | 7.1 | 7 | 7.06 | 7.06 | +0.12 (+1.73%) | 43,870 |
17 Aug 2009 | USD | 7.15 | 7.15 | 6.88 | 6.94 | 6.94 | -0.44 (-5.96%) | 157,216 |
14 Aug 2009 | USD | 7.35 | 7.4 | 7.25 | 7.38 | 7.38 | +0.04 (+0.54%) | 64,207 |
13 Aug 2009 | USD | 7.42 | 7.44 | 7.2422 | 7.34 | 7.34 | -0.06 (-0.81%) | 94,827 |
12 Aug 2009 | USD | 7.21 | 7.42 | 7.21 | 7.4 | 7.4 | +0.19 (+2.64%) | 142,356 |
11 Aug 2009 | USD | 7.16 | 7.41 | 7.14 | 7.21 | 7.21 | -0.07 (-0.96%) | 183,271 |
10 Aug 2009 | USD | 7.36 | 7.36 | 7.2 | 7.28 | 7.28 | -0.19 (-2.54%) | 99,164 |
7 Aug 2009 | USD | 7.51 | 7.73 | 7.4 | 7.47 | 7.47 | +0.01 (+0.13%) | 54,228 |
6 Aug 2009 | USD | 7.3 | 7.5 | 7.2001 | 7.46 | 7.46 | +0.06 (+0.81%) | 139,434 |