Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | USD | 10.1 | 10.19 | 10.07 | 10.18 | 10.18 | +0.06 (+0.59%) | 46,065 |
11 Aug 2009 | USD | 10.08 | 10.15 | 10.06 | 10.12 | 10.12 | 0.0 (0.0%) | 55,838 |
10 Aug 2009 | USD | 10.01 | 10.12 | 10.01 | 10.12 | 10.12 | +0.03 (+0.30%) | 79,175 |
7 Aug 2009 | USD | 10 | 10.1 | 10 | 10.09 | 10.09 | +0.12 (+1.20%) | 51,414 |
6 Aug 2009 | USD | 10.1 | 10.15 | 9.89 | 9.97 | 9.97 | -0.15 (-1.48%) | 109,235 |
5 Aug 2009 | USD | 10.03 | 10.18 | 10.0185 | 10.12 | 10.12 | +0.03 (+0.30%) | 63,926 |
4 Aug 2009 | USD | 10.01 | 10.12 | 10 | 10.09 | 10.09 | +0.08 (+0.80%) | 123,592 |
3 Aug 2009 | USD | 9.99 | 10.01 | 9.95 | 10.01 | 10.01 | +0.2 (+2.04%) | 91,729 |
31 Jul 2009 | USD | 9.8 | 9.91 | 9.79 | 9.81 | 9.81 | +0.06 (+0.62%) | 83,289 |
30 Jul 2009 | USD | 9.75 | 9.78 | 9.7324 | 9.75 | 9.75 | +0.05 (+0.52%) | 53,768 |
29 Jul 2009 | USD | 9.7 | 9.72 | 9.662 | 9.7 | 9.7 | +0.037 (+0.39%) | 26,215 |
28 Jul 2009 | USD | 9.65 | 9.7204 | 9.62 | 9.6625 | 9.6625 | +0.022 (+0.23%) | 111,028 |
27 Jul 2009 | USD | 9.54 | 9.64 | 9.5 | 9.64 | 9.64 | +0.1 (+1.05%) | 115,333 |
24 Jul 2009 | USD | 9.46 | 9.55 | 9.44 | 9.54 | 9.54 | +0.06 (+0.63%) | 71,002 |
23 Jul 2009 | USD | 9.41 | 9.48 | 9.41 | 9.48 | 9.48 | +0.03 (+0.32%) | 92,412 |
22 Jul 2009 | USD | 9.49 | 9.5 | 9.43 | 9.45 | 9.45 | -0.12 (-1.25%) | 77,820 |
21 Jul 2009 | USD | 9.56 | 9.58 | 9.52 | 9.57 | 9.57 | +0.04 (+0.42%) | 67,901 |
20 Jul 2009 | USD | 9.52 | 9.54 | 9.47 | 9.53 | 9.53 | +0.14 (+1.49%) | 125,498 |
17 Jul 2009 | USD | 9.43 | 9.44 | 9.351 | 9.39 | 9.39 | -0.02 (-0.21%) | 70,217 |
16 Jul 2009 | USD | 9.4 | 9.42 | 9.376 | 9.41 | 9.41 | +0.01 (+0.11%) | 32,844 |
15 Jul 2009 | USD | 9.4 | 9.4 | 9.37 | 9.4 | 9.4 | +0.04 (+0.43%) | 61,640 |
14 Jul 2009 | USD | 9.26 | 9.38 | 9.26 | 9.36 | 9.36 | +0.06 (+0.65%) | 81,496 |
13 Jul 2009 | USD | 9.12 | 9.3197 | 9.12 | 9.3 | 9.3 | +0.16 (+1.75%) | 88,658 |
10 Jul 2009 | USD | 8.96 | 9.14 | 8.8701 | 9.14 | 9.14 | +0.16 (+1.78%) | 87,515 |
9 Jul 2009 | USD | 9.08 | 9.096 | 8.95 | 8.98 | 8.98 | -0.1 (-1.10%) | 107,926 |
8 Jul 2009 | USD | 9.14 | 9.1696 | 9.03 | 9.08 | 9.08 | -0.1 (-1.09%) | 87,305 |
7 Jul 2009 | USD | 9.22 | 9.27 | 9.16 | 9.18 | 9.18 | -0.12 (-1.29%) | 88,446 |
6 Jul 2009 | USD | 9.2 | 9.31 | 9.19 | 9.3 | 9.3 | -0.04 (-0.43%) | 65,239 |
3 Jul 2009 | USD | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 9.07 | 9.38 | 9.0545 | 9.34 | 9.34 | +0.12 (+1.30%) | 68,827 |