Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | USD | 8.65 | 8.7 | 8.26 | 8.7 | 8.7 | 0.0 (0.0%) | 20,667 |
8 Dec 2009 | USD | 8.24 | 8.7 | 7.9999 | 8.7 | 8.7 | +0.41 (+4.95%) | 31,660 |
7 Dec 2009 | USD | 8.4 | 8.605 | 6.804 | 8.29 | 8.29 | -0.46 (-5.26%) | 17,170 |
4 Dec 2009 | USD | 8.65 | 9 | 8.65 | 8.75 | 8.75 | -0.055 (-0.62%) | 15,626 |
3 Dec 2009 | USD | 8.61 | 8.9 | 8.61 | 8.805 | 8.805 | +0.015 (+0.17%) | 5,950 |
2 Dec 2009 | USD | 9.1 | 9.1 | 8.75 | 8.79 | 8.79 | -0.46 (-4.97%) | 9,525 |
1 Dec 2009 | USD | 9.12 | 9.25 | 8.4551 | 9.25 | 9.25 | 0.0 (0.0%) | 31,770 |
30 Nov 2009 | USD | 8.55 | 9.32 | 8.45 | 9.25 | 9.25 | +0.5 (+5.71%) | 55,170 |
27 Nov 2009 | USD | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 2,400 |
26 Nov 2009 | USD | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 8.6001 | 8.8 | 8.6 | 8.75 | 8.75 | 0.0 (0.0%) | 6,800 |
24 Nov 2009 | USD | 8.76 | 8.76 | 8.6 | 8.75 | 8.75 | -0.14 (-1.57%) | 9,800 |
23 Nov 2009 | USD | 8.89 | 8.89 | 8.46 | 8.89 | 8.89 | +0.44 (+5.21%) | 125,200 |
20 Nov 2009 | USD | 8.5 | 8.58 | 8.3 | 8.45 | 8.45 | -0.06 (-0.71%) | 28,900 |
19 Nov 2009 | USD | 8.4901 | 8.67 | 8.43 | 8.51 | 8.51 | -0.13 (-1.50%) | 20,727 |
18 Nov 2009 | USD | 7.83 | 8.7 | 7.77 | 8.64 | 8.64 | +0.71 (+8.95%) | 78,600 |
17 Nov 2009 | USD | 7.8 | 7.93 | 7.7499 | 7.93 | 7.93 | +0.13 (+1.67%) | 3,100 |
16 Nov 2009 | USD | 8.2301 | 8.62 | 7.77 | 7.8 | 7.8 | -0.6 (-7.14%) | 10,831 |
13 Nov 2009 | USD | 8.11 | 8.6755 | 8.11 | 8.4 | 8.4 | +0.49 (+6.19%) | 4,333 |
12 Nov 2009 | USD | 8 | 8.1 | 7.83 | 7.91 | 7.91 | -0.06 (-0.75%) | 6,200 |
11 Nov 2009 | USD | 7.7825 | 8.1 | 7.73 | 7.97 | 7.97 | +0.03 (+0.38%) | 10,380 |
10 Nov 2009 | USD | 7.83 | 8 | 7.8 | 7.94 | 7.94 | +0.11 (+1.41%) | 6,200 |
9 Nov 2009 | USD | 7.31 | 7.95 | 7.31 | 7.8299 | 7.8299 | +0.39 (+5.24%) | 10,300 |
6 Nov 2009 | USD | 7.18 | 7.44 | 7.1799 | 7.44 | 7.44 | +0.3 (+4.20%) | 12,000 |
5 Nov 2009 | USD | 6.62 | 7.1401 | 6.62 | 7.1401 | 7.1401 | -0.008 (-0.11%) | 600 |
4 Nov 2009 | USD | 7.13 | 7.1482 | 7.13 | 7.1482 | 7.1482 | -0.042 (-0.58%) | 800 |
3 Nov 2009 | USD | 7.13 | 7.19 | 6.7432 | 7.19 | 7.19 | +0.06 (+0.84%) | 8,035 |
2 Nov 2009 | USD | 7.13 | 7.1301 | 7.05 | 7.13 | 7.13 | +0.03 (+0.42%) | 6,000 |
30 Oct 2009 | USD | 7.13 | 7.19 | 6.98 | 7.1001 | 7.1001 | +0.02 (+0.28%) | 22,270 |
29 Oct 2009 | USD | 7.13 | 7.13 | 7.08 | 7.08 | 7.08 | -0.07 (-0.98%) | 4,308 |