Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2009 | USD | 10.184 | 10.184 | 9.885 | 9.9597 | 5.3188 | -0.139 (-1.38%) | 1,333,810 |
19 Oct 2009 | USD | 10.0612 | 10.1306 | 9.917 | 10.0986 | 5.393 | +0.16 (+1.61%) | 1,449,720 |
16 Oct 2009 | USD | 9.933 | 9.9811 | 9.7568 | 9.9384 | 5.3074 | -0.032 (-0.32%) | 1,233,255 |
15 Oct 2009 | USD | 9.917 | 10.0078 | 9.9063 | 9.9704 | 5.3245 | 0.0 (0.0%) | 2,646,086 |
14 Oct 2009 | USD | 9.9864 | 10.0131 | 9.8903 | 9.9704 | 5.3245 | +0.112 (+1.14%) | 1,460,207 |
13 Oct 2009 | USD | 9.8369 | 9.8796 | 9.6927 | 9.8583 | 5.2647 | +0.021 (+0.22%) | 1,556,081 |
12 Oct 2009 | USD | 9.7728 | 9.8636 | 9.7248 | 9.8369 | 5.2532 | +0.112 (+1.15%) | 1,442,230 |
9 Oct 2009 | USD | 9.618 | 9.7675 | 9.4951 | 9.7248 | 5.1934 | +0.027 (+0.28%) | 927,844 |
8 Oct 2009 | USD | 9.8316 | 9.8369 | 9.6874 | 9.6981 | 5.1791 | +0.005 (+0.06%) | 917,170 |
7 Oct 2009 | USD | 9.7942 | 9.8796 | 9.682 | 9.6927 | 5.1762 | -0.134 (-1.36%) | 1,303,662 |
6 Oct 2009 | USD | 9.7888 | 9.8262 | 9.6714 | 9.8262 | 5.2475 | +0.117 (+1.21%) | 930,652 |
5 Oct 2009 | USD | 9.3509 | 9.7087 | 9.3509 | 9.7087 | 5.1848 | +0.224 (+2.36%) | 788,714 |
2 Oct 2009 | USD | 9.4631 | 9.5806 | 9.399 | 9.4844 | 5.065 | -0.134 (-1.39%) | 814,929 |
1 Oct 2009 | USD | 9.682 | 9.8636 | 9.5592 | 9.618 | 5.1363 | -0.235 (-2.38%) | 1,579,487 |
30 Sep 2009 | USD | 9.7408 | 9.8636 | 9.6126 | 9.8529 | 5.2618 | +0.059 (+0.60%) | 1,468,820 |
29 Sep 2009 | USD | 9.9384 | 9.9544 | 9.7515 | 9.7942 | 5.2304 | -0.064 (-0.65%) | 1,396,540 |
28 Sep 2009 | USD | 9.8476 | 9.8583 | 9.5752 | 9.8583 | 5.2647 | +0.166 (+1.71%) | 1,908,680 |
25 Sep 2009 | USD | 9.7782 | 9.8155 | 9.618 | 9.6927 | 5.1762 | -0.096 (-0.98%) | 1,644,465 |
24 Sep 2009 | USD | 9.9811 | 10.0612 | 9.7835 | 9.7888 | 5.2276 | -0.192 (-1.93%) | 1,240,370 |
23 Sep 2009 | USD | 9.9597 | 10.0292 | 9.8743 | 9.9811 | 5.3302 | +0.048 (+0.48%) | 1,620,309 |
22 Sep 2009 | USD | 9.9224 | 10.0238 | 9.8903 | 9.933 | 5.3046 | +0.043 (+0.43%) | 1,082,703 |
21 Sep 2009 | USD | 9.9063 | 9.9437 | 9.8583 | 9.8903 | 5.2818 | -0.069 (-0.70%) | 820,360 |
18 Sep 2009 | USD | 9.9918 | 9.9971 | 9.8689 | 9.9597 | 5.3188 | +0.075 (+0.76%) | 1,166,031 |
17 Sep 2009 | USD | 9.7141 | 9.9063 | 9.6393 | 9.885 | 5.2789 | +0.182 (+1.87%) | 2,503,960 |
16 Sep 2009 | USD | 9.65 | 9.7568 | 9.4791 | 9.7034 | 5.1819 | +0.23 (+2.42%) | 2,309,965 |
15 Sep 2009 | USD | 9.4097 | 9.5058 | 9.3883 | 9.4738 | 5.0593 | +0.07 (+0.74%) | 1,557,392 |
14 Sep 2009 | USD | 9.2334 | 9.431 | 9.2174 | 9.4043 | 5.0222 | +0.021 (+0.23%) | 699,581 |
11 Sep 2009 | USD | 9.5005 | 9.5378 | 9.3509 | 9.383 | 5.0108 | -0.117 (-1.24%) | 2,269,706 |
10 Sep 2009 | USD | 9.399 | 9.5272 | 9.3136 | 9.5005 | 5.0736 | +0.059 (+0.62%) | 731,227 |
9 Sep 2009 | USD | 9.5432 | 9.5539 | 9.415 | 9.4417 | 5.0422 | -0.048 (-0.51%) | 1,492,414 |