Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2009 | USD | 7.07 | 7.115 | 7.032 | 7.1 | 7.1 | +0.079 (+1.13%) | 768,234 |
17 Jul 2009 | USD | 7.051 | 7.1 | 7.02 | 7.021 | 7.021 | -0.084 (-1.18%) | 895,744 |
16 Jul 2009 | USD | 7.119 | 7.165 | 7.071 | 7.105 | 7.105 | -0.11 (-1.52%) | 726,529 |
15 Jul 2009 | USD | 7.1 | 7.24 | 7.1 | 7.215 | 7.215 | +0.155 (+2.20%) | 1,001,892 |
14 Jul 2009 | USD | 7.089 | 7.149 | 7.034 | 7.06 | 7.06 | -0.016 (-0.23%) | 385,453 |
13 Jul 2009 | USD | 7.08 | 7.11 | 7.056 | 7.076 | 7.076 | -0.032 (-0.45%) | 630,298 |
10 Jul 2009 | USD | 7.203 | 7.223 | 7.08 | 7.108 | 7.108 | -0.152 (-2.09%) | 658,568 |
9 Jul 2009 | USD | 7.198 | 7.303 | 7.193 | 7.26 | 7.26 | +0.03 (+0.41%) | 526,792 |
8 Jul 2009 | USD | 7.141 | 7.32 | 7.11 | 7.23 | 7.23 | +0.15 (+2.12%) | 1,331,903 |
7 Jul 2009 | USD | 7.081 | 7.15 | 7.08 | 7.08 | 7.08 | -0.001 (-0.01%) | 608,435 |
6 Jul 2009 | USD | 7.136 | 7.178 | 7.08 | 7.081 | 7.081 | -0.129 (-1.79%) | 644,645 |
3 Jul 2009 | USD | 7.117 | 7.21 | 7.055 | 7.21 | 7.21 | +0.095 (+1.34%) | 455,764 |
2 Jul 2009 | USD | 7.32 | 7.32 | 7.052 | 7.115 | 7.115 | -0.202 (-2.76%) | 1,301,277 |
1 Jul 2009 | USD | 7.34 | 7.361 | 7.29 | 7.317 | 7.317 | +0.017 (+0.23%) | 715,517 |
30 Jun 2009 | USD | 7.368 | 7.41 | 7.255 | 7.3 | 7.3 | -0.05 (-0.68%) | 668,425 |
29 Jun 2009 | USD | 7.359 | 7.41 | 7.302 | 7.35 | 7.35 | -0.018 (-0.24%) | 426,382 |
26 Jun 2009 | USD | 7.281 | 7.389 | 7.281 | 7.368 | 7.368 | +0.048 (+0.66%) | 502,527 |
25 Jun 2009 | USD | 7.375 | 7.434 | 7.228 | 7.32 | 7.32 | -0.031 (-0.42%) | 859,835 |
24 Jun 2009 | USD | 7.249 | 7.415 | 7.198 | 7.351 | 7.351 | +0.032 (+0.44%) | 901,403 |
23 Jun 2009 | USD | 7.15 | 7.319 | 7.15 | 7.319 | 7.319 | +0.079 (+1.09%) | 648,233 |
22 Jun 2009 | USD | 7.21 | 7.4 | 7.2 | 7.24 | 7.24 | -0.05 (-0.69%) | 833,135 |
19 Jun 2009 | USD | 7.174 | 7.29 | 7.06 | 7.29 | 7.29 | +0.222 (+3.14%) | 1,853,362 |
18 Jun 2009 | USD | 7.01 | 7.19 | 6.985 | 7.068 | 7.068 | +0.062 (+0.88%) | 486,172 |
17 Jun 2009 | USD | 7.25 | 7.25 | 6.89 | 7.006 | 7.006 | -0.244 (-3.37%) | 1,454,684 |
16 Jun 2009 | USD | 7.25 | 7.389 | 7.22 | 7.25 | 7.25 | -0.057 (-0.78%) | 928,317 |
15 Jun 2009 | USD | 7.348 | 7.35 | 7.201 | 7.307 | 7.307 | -0.008 (-0.11%) | 685,204 |
12 Jun 2009 | USD | 7.323 | 7.337 | 7.241 | 7.315 | 7.315 | -0.009 (-0.12%) | 390,399 |
11 Jun 2009 | USD | 7.05 | 7.324 | 7.05 | 7.324 | 7.324 | +0.274 (+3.89%) | 631,009 |
10 Jun 2009 | USD | 7.197 | 7.289 | 7.05 | 7.05 | 7.05 | -0.08 (-1.12%) | 494,916 |
9 Jun 2009 | USD | 7.069 | 7.229 | 6.95 | 7.13 | 7.13 | +0.13 (+1.86%) | 1,259,070 |