Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | USD | 9.68 | 10.06 | 9.65 | 9.8 | 784 | +0.22 (+2.30%) | 4,072,178 |
29 Sep 2009 | USD | 9.52 | 9.69 | 9.41 | 9.58 | 766.4 | +0.02 (+0.21%) | 2,184,586 |
28 Sep 2009 | USD | 9.81 | 9.83 | 9.45 | 9.56 | 764.8 | -0.08 (-0.83%) | 3,025,896 |
25 Sep 2009 | USD | 9.62 | 9.7501 | 9.45 | 9.64 | 771.2 | -0.01 (-0.10%) | 3,305,056 |
24 Sep 2009 | USD | 9.39 | 9.84 | 9.3101 | 9.65 | 772 | +0.48 (+5.23%) | 4,938,754 |
23 Sep 2009 | USD | 8.95 | 9.21 | 8.85 | 9.17 | 733.6 | +0.33 (+3.73%) | 3,035,383 |
22 Sep 2009 | USD | 8.87 | 8.9574 | 8.78 | 8.84 | 707.2 | -0.14 (-1.56%) | 2,463,884 |
21 Sep 2009 | USD | 9.02 | 9.17 | 8.94 | 8.98 | 718.4 | +0.24 (+2.75%) | 2,894,358 |
18 Sep 2009 | USD | 8.6 | 8.82 | 8.6 | 8.74 | 699.2 | +0.05 (+0.58%) | 3,763,400 |
17 Sep 2009 | USD | 8.61 | 8.7599 | 8.44 | 8.6899 | 695.192 | +0.08 (+0.93%) | 4,441,768 |
16 Sep 2009 | USD | 8.89 | 8.95 | 8.58 | 8.61 | 688.8 | -0.62 (-6.72%) | 5,898,927 |
15 Sep 2009 | USD | 9.3 | 9.41 | 9.18 | 9.23 | 738.4 | +0.02 (+0.22%) | 2,561,285 |
14 Sep 2009 | USD | 9.45 | 9.47 | 9.13 | 9.21 | 736.8 | -0.02 (-0.22%) | 3,366,053 |
11 Sep 2009 | USD | 9.06 | 9.27 | 9.01 | 9.23 | 738.4 | +0.08 (+0.87%) | 3,582,894 |
10 Sep 2009 | USD | 9.3 | 9.45 | 9.13 | 9.15 | 732 | -0.16 (-1.72%) | 3,194,364 |
9 Sep 2009 | USD | 9.4 | 9.48 | 9.23 | 9.31 | 744.8 | +0.03 (+0.32%) | 3,967,771 |
8 Sep 2009 | USD | 9.19 | 9.4224 | 9.18 | 9.28 | 742.4 | -0.57 (-5.79%) | 4,008,301 |
7 Sep 2009 | USD | 9.85 | 9.85 | 9.85 | 9.85 | 788 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 10.14 | 10.26 | 9.83 | 9.85 | 788 | -0.78 (-7.34%) | 6,182,296 |
3 Sep 2009 | USD | 10.65 | 10.96 | 10.62 | 10.63 | 850.4 | -0.54 (-4.83%) | 4,191,142 |
2 Sep 2009 | USD | 11.23 | 11.31 | 10.95 | 11.17 | 893.6 | -0.26 (-2.27%) | 5,830,821 |
1 Sep 2009 | USD | 10.97 | 11.44 | 10.72 | 11.43 | 914.4 | +0.51 (+4.67%) | 8,654,829 |
31 Aug 2009 | USD | 11.05 | 11.1 | 10.81 | 10.92 | 873.6 | +0.32 (+3.02%) | 6,619,338 |
28 Aug 2009 | USD | 10.4 | 10.69 | 10.325 | 10.6 | 848 | +0.23 (+2.22%) | 5,241,361 |
27 Aug 2009 | USD | 10.46 | 10.7299 | 10.33 | 10.37 | 829.6 | -0.02 (-0.19%) | 6,480,765 |
26 Aug 2009 | USD | 10.39 | 10.48 | 10.25 | 10.39 | 831.2 | +0.14 (+1.37%) | 4,420,317 |
25 Aug 2009 | USD | 10.1 | 10.32 | 10.01 | 10.25 | 820 | -0.06 (-0.58%) | 4,220,717 |
24 Aug 2009 | USD | 10.05 | 10.37 | 9.99 | 10.31 | 824.8 | +0.18 (+1.78%) | 3,873,808 |
21 Aug 2009 | USD | 10.29 | 10.46 | 10.1 | 10.13 | 810.4 | -0.11 (-1.07%) | 5,101,803 |
20 Aug 2009 | USD | 10.45 | 10.49 | 10.19 | 10.24 | 819.2 | -0.26 (-2.48%) | 5,058,327 |