Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | USD | 7.52 | 7.63 | 7.47 | 7.56 | 604.8 | -0.03 (-0.40%) | 4,185,514 |
10 Nov 2009 | USD | 7.68 | 7.73 | 7.57 | 7.59 | 607.2 | +0.09 (+1.20%) | 3,689,695 |
9 Nov 2009 | USD | 7.73 | 7.74 | 7.48 | 7.5 | 600 | -0.55 (-6.83%) | 5,842,994 |
6 Nov 2009 | USD | 8.21 | 8.2499 | 7.96 | 8.05 | 644 | -0.01 (-0.12%) | 2,974,997 |
5 Nov 2009 | USD | 8.25 | 8.28 | 8.06 | 8.06 | 644.8 | -0.37 (-4.39%) | 3,624,730 |
4 Nov 2009 | USD | 8.28 | 8.5099 | 8.14 | 8.43 | 674.4 | -0.28 (-3.21%) | 4,807,454 |
3 Nov 2009 | USD | 9 | 9.01 | 8.68 | 8.71 | 696.8 | +0.04 (+0.46%) | 3,584,953 |
2 Nov 2009 | USD | 8.7 | 8.9001 | 8.44 | 8.67 | 693.6 | -0.43 (-4.73%) | 6,482,926 |
30 Oct 2009 | USD | 8.55 | 9.2 | 8.55 | 9.1 | 728 | +0.58 (+6.81%) | 6,558,408 |
29 Oct 2009 | USD | 8.73 | 8.78 | 8.4105 | 8.52 | 681.6 | -0.39 (-4.38%) | 4,863,945 |
28 Oct 2009 | USD | 8.56 | 9.0111 | 8.54 | 8.91 | 712.8 | +0.59 (+7.09%) | 6,388,043 |
27 Oct 2009 | USD | 8.2 | 8.34 | 8.09 | 8.32 | 665.6 | +0.05 (+0.60%) | 4,193,498 |
26 Oct 2009 | USD | 8.01 | 8.31 | 7.88 | 8.2701 | 661.608 | +0.13 (+1.60%) | 4,084,851 |
23 Oct 2009 | USD | 7.89 | 8.22 | 7.87 | 8.14 | 651.2 | +0.01 (+0.12%) | 3,770,054 |
22 Oct 2009 | USD | 8.32 | 8.45 | 8.13 | 8.13 | 650.4 | -0.19 (-2.28%) | 3,099,132 |
21 Oct 2009 | USD | 8.29 | 8.34 | 7.99 | 8.32 | 665.6 | +0.101 (+1.23%) | 3,751,508 |
20 Oct 2009 | USD | 8.06 | 8.32 | 8.05 | 8.219 | 657.52 | +0.108 (+1.33%) | 2,433,132 |
19 Oct 2009 | USD | 8.27 | 8.3299 | 8.0601 | 8.111 | 648.88 | -0.479 (-5.58%) | 3,879,059 |
16 Oct 2009 | USD | 8.56 | 8.68 | 8.53 | 8.59 | 687.2 | +0.34 (+4.12%) | 3,424,165 |
15 Oct 2009 | USD | 8.38 | 8.4001 | 8.24 | 8.25 | 660 | +0.03 (+0.36%) | 1,482,829 |
14 Oct 2009 | USD | 8.44 | 8.45 | 8.21 | 8.22 | 657.6 | -0.63 (-7.12%) | 5,148,320 |
13 Oct 2009 | USD | 8.95 | 9.05 | 8.83 | 8.85 | 708 | -0.12 (-1.34%) | 1,651,235 |
12 Oct 2009 | USD | 8.88 | 9.02 | 8.82 | 8.97 | 717.6 | +0.18 (+2.05%) | 1,857,418 |
9 Oct 2009 | USD | 8.87 | 8.91 | 8.77 | 8.79 | 703.2 | -0.08 (-0.90%) | 1,796,145 |
8 Oct 2009 | USD | 8.84 | 8.98 | 8.76 | 8.87 | 709.6 | -0.32 (-3.48%) | 4,297,389 |
7 Oct 2009 | USD | 9.24 | 9.27 | 9.12 | 9.19 | 735.2 | -0.22 (-2.34%) | 2,832,841 |
6 Oct 2009 | USD | 9.5 | 9.53 | 9.21 | 9.41 | 752.8 | -0.51 (-5.14%) | 4,627,750 |
5 Oct 2009 | USD | 10.16 | 10.25 | 9.78 | 9.92 | 793.6 | -0.51 (-4.89%) | 3,103,593 |
2 Oct 2009 | USD | 10.62 | 10.68 | 10.32 | 10.43 | 834.4 | +0.04 (+0.38%) | 4,991,490 |
1 Oct 2009 | USD | 9.82 | 10.4 | 9.809 | 10.39 | 831.2 | +0.59 (+6.02%) | 4,831,080 |