Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | USD | 8.95 | 9.02 | 8.36 | 8.47 | 8.47 | -0.39 (-4.40%) | 1,559,956 |
23 Sep 2009 | USD | 9.08 | 9.18 | 8.85 | 8.86 | 8.86 | -0.25 (-2.74%) | 784,449 |
22 Sep 2009 | USD | 9 | 9.14 | 8.8 | 9.11 | 9.11 | +0.24 (+2.71%) | 859,563 |
21 Sep 2009 | USD | 9 | 9 | 8.71 | 8.87 | 8.87 | -0.23 (-2.53%) | 963,817 |
18 Sep 2009 | USD | 9.18 | 9.3 | 8.93 | 9.1 | 9.1 | -0.03 (-0.33%) | 1,910,418 |
17 Sep 2009 | USD | 9.44 | 9.64 | 8.87 | 9.13 | 9.13 | -0.31 (-3.28%) | 1,901,073 |
16 Sep 2009 | USD | 9.04 | 9.78 | 8.97 | 9.44 | 9.44 | +0.44 (+4.89%) | 2,144,880 |
15 Sep 2009 | USD | 9 | 9.11 | 8.36 | 9 | 9 | -0.21 (-2.28%) | 2,012,410 |
14 Sep 2009 | USD | 9.09 | 9.34 | 9.09 | 9.21 | 9.21 | -0.04 (-0.43%) | 864,930 |
11 Sep 2009 | USD | 9.18 | 9.33 | 9 | 9.25 | 9.25 | +0.12 (+1.31%) | 1,572,011 |
10 Sep 2009 | USD | 9.17 | 9.2 | 8.95 | 9.13 | 9.13 | -0.07 (-0.76%) | 1,408,068 |
9 Sep 2009 | USD | 8.9 | 9.22 | 8.75 | 9.2 | 9.2 | +0.22 (+2.45%) | 2,443,876 |
8 Sep 2009 | USD | 8.88 | 9.15 | 8.76 | 8.98 | 8.98 | +0.17 (+1.93%) | 1,100,664 |
7 Sep 2009 | USD | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 8.62 | 8.83 | 8.46 | 8.81 | 8.81 | +0.18 (+2.09%) | 809,269 |
3 Sep 2009 | USD | 8.6 | 8.87 | 8.42 | 8.63 | 8.63 | +0.12 (+1.41%) | 628,855 |
2 Sep 2009 | USD | 8.6 | 8.86 | 8.47 | 8.51 | 8.51 | -0.15 (-1.73%) | 1,199,671 |
1 Sep 2009 | USD | 9.09 | 9.22 | 8.55 | 8.66 | 8.66 | -0.55 (-5.97%) | 1,824,898 |
31 Aug 2009 | USD | 9.3 | 9.54 | 9.06 | 9.21 | 9.21 | -0.28 (-2.95%) | 1,506,118 |
28 Aug 2009 | USD | 9.72 | 9.88 | 9.44 | 9.49 | 9.49 | -0.12 (-1.25%) | 755,149 |
27 Aug 2009 | USD | 9.73 | 9.99 | 9.39 | 9.61 | 9.61 | -0.19 (-1.94%) | 662,953 |
26 Aug 2009 | USD | 9.72 | 10.18 | 9.67 | 9.8 | 9.8 | +0.03 (+0.31%) | 937,728 |
25 Aug 2009 | USD | 9.89 | 10.13 | 9.67 | 9.77 | 9.77 | -0.02 (-0.20%) | 846,497 |
24 Aug 2009 | USD | 10.16 | 10.37 | 9.63 | 9.79 | 9.79 | -0.31 (-3.07%) | 1,298,377 |
21 Aug 2009 | USD | 10.15 | 10.24 | 9.98 | 10.1 | 10.1 | +0.13 (+1.30%) | 1,270,951 |
20 Aug 2009 | USD | 10.05 | 10.44 | 9.89 | 9.97 | 9.97 | -0.09 (-0.89%) | 1,033,820 |
19 Aug 2009 | USD | 9.57 | 10.09 | 9.4601 | 10.06 | 10.06 | +0.29 (+2.97%) | 874,037 |
18 Aug 2009 | USD | 9.48 | 9.89 | 9.48 | 9.77 | 9.77 | +0.35 (+3.72%) | 969,026 |
17 Aug 2009 | USD | 9.71 | 9.75 | 9.39 | 9.42 | 9.42 | -0.68 (-6.73%) | 1,253,922 |
14 Aug 2009 | USD | 10.41 | 10.41 | 9.85 | 10.1 | 10.1 | -0.37 (-3.53%) | 1,107,264 |