Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2009 | USD | 8.41 | 8.41 | 8.31 | 8.33 | 8.33 | -0.08 (-0.95%) | 1,705 |
22 Sep 2009 | USD | 8.35 | 8.42 | 8.34 | 8.41 | 8.41 | +0.11 (+1.33%) | 1,400 |
21 Sep 2009 | USD | 8.22 | 8.36 | 8.22 | 8.3 | 8.3 | +0.1 (+1.22%) | 1,100 |
18 Sep 2009 | USD | 7.76 | 8.53 | 7.76 | 8.2 | 8.2 | -0.209 (-2.49%) | 24,300 |
17 Sep 2009 | USD | 8.45 | 8.45 | 8.36 | 8.409 | 8.409 | -0.051 (-0.60%) | 1,200 |
16 Sep 2009 | USD | 8.47 | 8.47 | 8.37 | 8.46 | 8.46 | -0.03 (-0.35%) | 1,000 |
15 Sep 2009 | USD | 8.44 | 8.49 | 8.44 | 8.49 | 8.49 | +0.02 (+0.24%) | 1,000 |
14 Sep 2009 | USD | 8.37 | 8.47 | 8.27 | 8.47 | 8.47 | +0.12 (+1.44%) | 3,007 |
11 Sep 2009 | USD | 8.3 | 8.35 | 8.3 | 8.35 | 8.35 | -0.05 (-0.60%) | 400 |
10 Sep 2009 | USD | 8.37 | 8.42 | 8.32 | 8.4 | 8.4 | +0.08 (+0.96%) | 1,196 |
9 Sep 2009 | USD | 8.32 | 8.32 | 8.25 | 8.32 | 8.32 | +0.08 (+0.97%) | 1,000 |
8 Sep 2009 | USD | 8.2 | 8.25 | 8.2 | 8.24 | 8.24 | +0.04 (+0.49%) | 900 |
7 Sep 2009 | USD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 8.23 | 8.23 | 8.15 | 8.2 | 8.2 | -0.06 (-0.73%) | 1,600 |
3 Sep 2009 | USD | 8.45 | 8.45 | 8.1 | 8.26 | 8.26 | -0.29 (-3.39%) | 5,185 |
2 Sep 2009 | USD | 8.57 | 8.6 | 8.47 | 8.55 | 8.55 | +0.02 (+0.23%) | 1,115 |
1 Sep 2009 | USD | 8.43 | 8.83 | 8.43 | 8.53 | 8.53 | +0.1 (+1.19%) | 3,131 |
31 Aug 2009 | USD | 8.52 | 8.85 | 8.4 | 8.43 | 8.43 | -0.02 (-0.24%) | 10,849 |
28 Aug 2009 | USD | 8.86 | 8.86 | 8.45 | 8.45 | 8.45 | -0.36 (-4.09%) | 6,319 |
27 Aug 2009 | USD | 8.91 | 8.91 | 8.71 | 8.81 | 8.81 | 0.0 (0.0%) | 3,614 |
26 Aug 2009 | USD | 8.92 | 9 | 8.65 | 8.81 | 8.81 | -0.09 (-1.01%) | 4,900 |
25 Aug 2009 | USD | 9 | 9 | 8.78 | 8.9 | 8.9 | -0.08 (-0.89%) | 3,500 |
24 Aug 2009 | USD | 9.08 | 9.08 | 8.88 | 8.98 | 8.98 | -0.12 (-1.32%) | 5,255 |
21 Aug 2009 | USD | 9 | 9.1 | 8.85 | 9.1 | 9.1 | +0.33 (+3.76%) | 16,338 |
20 Aug 2009 | USD | 8.72 | 8.78 | 8.72 | 8.77 | 8.77 | -0.04 (-0.45%) | 1,518 |
19 Aug 2009 | USD | 8.7 | 8.89 | 8.68 | 8.81 | 8.81 | +0.11 (+1.26%) | 1,856 |
18 Aug 2009 | USD | 8.6 | 8.8 | 8.468 | 8.7 | 8.7 | +0.16 (+1.87%) | 4,728 |
17 Aug 2009 | USD | 8.77 | 8.77 | 8.49 | 8.54 | 8.54 | -0.23 (-2.62%) | 4,801 |
14 Aug 2009 | USD | 9.94 | 9.94 | 8.77 | 8.77 | 8.77 | -1.18 (-11.86%) | 9,133 |
13 Aug 2009 | USD | 10.2 | 10.2 | 9.82 | 9.95 | 9.95 | -0.28 (-2.74%) | 5,167 |