Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2011 | USD | 7.77 | 8.09 | 7.69 | 8.03 | 8.03 | +0.27 (+3.48%) | 61,866 |
7 Mar 2011 | USD | 7.72 | 7.8 | 7.61 | 7.76 | 7.76 | 0.0 (0.0%) | 20,882 |
4 Mar 2011 | USD | 7.91 | 7.99 | 7.66 | 7.76 | 7.76 | -0.14 (-1.77%) | 25,076 |
3 Mar 2011 | USD | 8.01 | 8.2 | 7.8 | 7.9 | 7.9 | -0.11 (-1.37%) | 78,737 |
2 Mar 2011 | USD | 7.86 | 8.06 | 7.7 | 8.01 | 8.01 | +0.11 (+1.39%) | 75,241 |
1 Mar 2011 | USD | 7.73 | 8.04 | 7.6 | 7.9 | 7.9 | +0.16 (+2.07%) | 74,994 |
28 Feb 2011 | USD | 8 | 8 | 7.7 | 7.74 | 7.74 | -0.16 (-2.03%) | 46,833 |
25 Feb 2011 | USD | 7.71 | 7.9 | 7.58 | 7.9 | 7.9 | +0.24 (+3.13%) | 66,474 |
24 Feb 2011 | USD | 7.8 | 7.9 | 7.6 | 7.66 | 7.66 | -0.14 (-1.79%) | 74,939 |
23 Feb 2011 | USD | 8.42 | 8.42 | 7.73 | 7.8 | 7.8 | -0.53 (-6.36%) | 202,657 |
22 Feb 2011 | USD | 8.39 | 8.491 | 8.22 | 8.33 | 8.33 | -0.04 (-0.48%) | 120,213 |
21 Feb 2011 | USD | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
18 Feb 2011 | USD | 8.15 | 8.41 | 8.07 | 8.37 | 8.37 | +0.26 (+3.21%) | 60,716 |
17 Feb 2011 | USD | 8.37 | 8.5 | 7.9 | 8.11 | 8.11 | -0.29 (-3.45%) | 98,020 |
16 Feb 2011 | USD | 8.81 | 8.81 | 8.15 | 8.4 | 8.4 | -0.41 (-4.65%) | 292,573 |
15 Feb 2011 | USD | 8.7 | 9.1 | 8.62 | 8.81 | 8.81 | -0.09 (-1.01%) | 157,665 |
14 Feb 2011 | USD | 9.01 | 9.16 | 8.52 | 8.9 | 8.9 | -0.21 (-2.31%) | 319,203 |
11 Feb 2011 | USD | 9.075 | 9.34 | 8.98 | 9.11 | 9.11 | -0.03 (-0.33%) | 57,254 |
10 Feb 2011 | USD | 9.04 | 9.14 | 8.99 | 9.14 | 9.14 | +0.01 (+0.11%) | 11,121 |
9 Feb 2011 | USD | 9 | 9.2 | 9 | 9.13 | 9.13 | +0.14 (+1.56%) | 47,890 |
8 Feb 2011 | USD | 8.77 | 9.01 | 8.62 | 8.99 | 8.99 | +0.31 (+3.57%) | 65,940 |
7 Feb 2011 | USD | 9.06 | 9.06 | 8.49 | 8.68 | 8.68 | -0.31 (-3.45%) | 277,037 |
4 Feb 2011 | USD | 9.41 | 9.419 | 8.86 | 8.99 | 8.99 | -0.48 (-5.07%) | 32,201 |
3 Feb 2011 | USD | 9.59 | 9.59 | 9.34 | 9.47 | 9.47 | -0.08 (-0.84%) | 68,050 |
2 Feb 2011 | USD | 9.68 | 9.72 | 9.49 | 9.55 | 9.55 | -0.06 (-0.62%) | 22,342 |
1 Feb 2011 | USD | 9.65 | 9.7 | 9.44 | 9.61 | 9.61 | -0.02 (-0.21%) | 79,966 |
31 Jan 2011 | USD | 9.5 | 9.63 | 9.391 | 9.63 | 9.63 | +0.21 (+2.23%) | 89,411 |
28 Jan 2011 | USD | 9.6636 | 9.74 | 9.37 | 9.42 | 9.42 | -0.25 (-2.59%) | 9,750 |
27 Jan 2011 | USD | 9.55 | 9.77 | 9.55 | 9.67 | 9.67 | +0.05 (+0.52%) | 109,471 |
26 Jan 2011 | USD | 9.75 | 9.82 | 9.5 | 9.62 | 9.62 | -0.03 (-0.31%) | 151,652 |