Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2009 | USD | 6.81 | 7.06 | 6.78 | 7.03 | 14.06 | +0.18 (+2.63%) | 66,513 |
24 Sep 2009 | USD | 7.15 | 7.15 | 6.76 | 6.85 | 13.7 | -0.23 (-3.25%) | 130,357 |
23 Sep 2009 | USD | 7.46 | 7.46 | 7.07 | 7.08 | 14.16 | -0.4 (-5.35%) | 68,091 |
22 Sep 2009 | USD | 7.16 | 7.61 | 7.16 | 7.48 | 14.96 | +0.36 (+5.06%) | 63,244 |
21 Sep 2009 | USD | 7.2 | 7.24 | 7 | 7.12 | 14.24 | -0.18 (-2.47%) | 63,395 |
18 Sep 2009 | USD | 7.09 | 7.54 | 7.09 | 7.3 | 14.6 | +0.21 (+2.96%) | 233,301 |
17 Sep 2009 | USD | 6.98 | 7.19 | 6.78 | 7.09 | 14.18 | +0.13 (+1.87%) | 62,583 |
16 Sep 2009 | USD | 6.7 | 6.98 | 6.68 | 6.96 | 13.92 | +0.26 (+3.88%) | 64,808 |
15 Sep 2009 | USD | 6.65 | 6.89 | 6.57 | 6.7 | 13.4 | +0.03 (+0.45%) | 56,992 |
14 Sep 2009 | USD | 6.45 | 6.69 | 6.39 | 6.67 | 13.34 | +0.19 (+2.93%) | 61,126 |
11 Sep 2009 | USD | 6.47 | 6.49 | 6.41 | 6.48 | 12.96 | -0.04 (-0.61%) | 60,847 |
10 Sep 2009 | USD | 6.44 | 6.68 | 6.32 | 6.52 | 13.04 | +0.05 (+0.77%) | 87,870 |
9 Sep 2009 | USD | 6.23 | 6.51 | 6.2 | 6.47 | 12.94 | +0.22 (+3.52%) | 55,374 |
8 Sep 2009 | USD | 6.3 | 6.34 | 6.18 | 6.25 | 12.5 | -0.01 (-0.16%) | 32,402 |
7 Sep 2009 | USD | 6.26 | 6.26 | 6.26 | 6.26 | 12.52 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 6.36 | 6.46 | 6.09 | 6.26 | 12.52 | -0.1 (-1.57%) | 59,321 |
3 Sep 2009 | USD | 6.13 | 6.38 | 5.975 | 6.36 | 12.72 | +0.26 (+4.26%) | 49,314 |
2 Sep 2009 | USD | 5.98 | 6.12 | 5.98 | 6.1 | 12.2 | +0.12 (+2.01%) | 40,703 |
1 Sep 2009 | USD | 6.17 | 6.52 | 5.75 | 5.98 | 11.96 | -0.25 (-4.01%) | 95,690 |
31 Aug 2009 | USD | 6.18 | 6.44 | 6.18 | 6.23 | 12.46 | -0.03 (-0.48%) | 127,137 |
28 Aug 2009 | USD | 6.56 | 6.56 | 6.12 | 6.26 | 12.52 | -0.26 (-3.99%) | 58,156 |
27 Aug 2009 | USD | 6.48 | 6.63 | 6.1 | 6.52 | 13.04 | -0.01 (-0.15%) | 45,413 |
26 Aug 2009 | USD | 6.67 | 6.67 | 6.33 | 6.53 | 13.06 | -0.13 (-1.95%) | 71,472 |
25 Aug 2009 | USD | 6.53 | 6.87 | 6.37 | 6.66 | 13.32 | +0.19 (+2.94%) | 110,516 |
24 Aug 2009 | USD | 6.39 | 6.56 | 6.22 | 6.47 | 12.94 | +0.12 (+1.89%) | 73,196 |
21 Aug 2009 | USD | 6.21 | 6.48 | 6.01 | 6.35 | 12.7 | +0.29 (+4.79%) | 132,940 |
20 Aug 2009 | USD | 5.77 | 6.07 | 5.77 | 6.06 | 12.12 | +0.29 (+5.03%) | 53,329 |
19 Aug 2009 | USD | 5.69 | 5.78 | 5.66 | 5.77 | 11.54 | +0.02 (+0.35%) | 70,397 |
18 Aug 2009 | USD | 5.86 | 6.03 | 5.72 | 5.75 | 11.5 | -0.02 (-0.35%) | 73,071 |
17 Aug 2009 | USD | 6.05 | 6.07 | 5.75 | 5.77 | 11.54 | -0.42 (-6.79%) | 91,333 |