Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | USD | 7.79 | 7.81 | 7.79 | 7.81 | 234.3 | 0.0 (0.0%) | 23,200 |
18 Aug 2009 | USD | 7.99 | 7.99 | 7.78 | 7.81 | 234.3 | +0.04 (+0.51%) | 20,700 |
17 Aug 2009 | USD | 7.79 | 7.8 | 7.75 | 7.77 | 233.1 | 0.0 (0.0%) | 21,500 |
14 Aug 2009 | USD | 7.79 | 7.83 | 7.77 | 7.77 | 233.1 | 0.0 (0.0%) | 8,780 |
13 Aug 2009 | USD | 7.77 | 7.79 | 7.77 | 7.77 | 233.1 | 0.0 (0.0%) | 21,400 |
12 Aug 2009 | USD | 7.76 | 7.81 | 7.76 | 7.77 | 233.1 | 0.0 (0.0%) | 40,500 |
11 Aug 2009 | USD | 7.75 | 7.77 | 7.74 | 7.77 | 233.1 | +0.02 (+0.26%) | 20,500 |
10 Aug 2009 | USD | 7.75 | 7.75 | 7.75 | 7.75 | 232.5 | 0.0 (0.0%) | 1,200 |
7 Aug 2009 | USD | 7.77 | 7.77 | 7.73 | 7.75 | 232.5 | -0.02 (-0.26%) | 5,828 |
6 Aug 2009 | USD | 7.76 | 7.79 | 7.75 | 7.77 | 233.1 | +0.01 (+0.13%) | 25,171 |
5 Aug 2009 | USD | 7.77 | 7.8 | 7.73 | 7.76 | 232.8 | -0.03 (-0.39%) | 9,300 |
4 Aug 2009 | USD | 7.75 | 7.9474 | 7.75 | 7.79 | 233.7 | +0.04 (+0.52%) | 537,800 |
3 Aug 2009 | USD | 7.77 | 7.79 | 7.72 | 7.75 | 232.5 | 0.0 (0.0%) | 19,300 |
31 Jul 2009 | USD | 7.75 | 7.77 | 7.75 | 7.75 | 232.5 | -0.01 (-0.13%) | 53,400 |
30 Jul 2009 | USD | 7.7001 | 7.77 | 7.7001 | 7.76 | 232.8 | +0.01 (+0.13%) | 12,400 |
29 Jul 2009 | USD | 7.75 | 7.75 | 7.74 | 7.75 | 232.5 | -0.02 (-0.26%) | 5,600 |
28 Jul 2009 | USD | 7.94 | 7.94 | 7.77 | 7.77 | 233.1 | +0.02 (+0.26%) | 4,200 |
27 Jul 2009 | USD | 7.77 | 7.77 | 7.75 | 7.75 | 232.5 | -0.03 (-0.39%) | 800 |
24 Jul 2009 | USD | 7.75 | 7.78 | 7.75 | 7.78 | 233.4 | +0.05 (+0.65%) | 3,000 |
23 Jul 2009 | USD | 7.74 | 7.77 | 7.73 | 7.73 | 231.9 | -0.04 (-0.51%) | 6,500 |
22 Jul 2009 | USD | 7.75 | 7.77 | 7.75 | 7.77 | 233.1 | +0.01 (+0.13%) | 13,000 |
21 Jul 2009 | USD | 7.75 | 7.77 | 7.75 | 7.76 | 232.8 | 0.0 (0.0%) | 700 |
20 Jul 2009 | USD | 7.76 | 7.78 | 7.74 | 7.76 | 232.8 | +0.02 (+0.26%) | 13,100 |
17 Jul 2009 | USD | 7.75 | 7.78 | 7.74 | 7.74 | 232.2 | -0.01 (-0.13%) | 13,900 |
16 Jul 2009 | USD | 7.75 | 7.8 | 7.71 | 7.75 | 232.5 | -0.01 (-0.13%) | 28,800 |
15 Jul 2009 | USD | 7.76 | 7.77 | 7.75 | 7.76 | 232.8 | -0.01 (-0.13%) | 6,700 |
14 Jul 2009 | USD | 7.75 | 7.77 | 7.75 | 7.77 | 233.1 | 0.0 (0.0%) | 6,100 |
13 Jul 2009 | USD | 7.75 | 7.77 | 7.74 | 7.77 | 233.1 | -0.01 (-0.13%) | 4,300 |
10 Jul 2009 | USD | 7.75 | 7.78 | 7.74 | 7.78 | 233.4 | +0.04 (+0.52%) | 1,500 |
9 Jul 2009 | USD | 7.76 | 7.78 | 7.73 | 7.74 | 232.2 | -0.02 (-0.26%) | 6,300 |