Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | USD | 7.3862 | 7.405 | 7.2268 | 7.3442 | 1.2322 | +0.065 (+0.89%) | 416,279 |
22 Dec 2009 | USD | 7.1177 | 7.2792 | 7.0989 | 7.2792 | 1.2212 | +0.149 (+2.09%) | 289,440 |
21 Dec 2009 | USD | 6.9814 | 7.1303 | 6.7549 | 7.1303 | 1.1963 | +0.015 (+0.21%) | 251,293 |
18 Dec 2009 | USD | 6.5851 | 7.1156 | 6.5851 | 7.1156 | 1.1938 | +0.455 (+6.83%) | 428,200 |
17 Dec 2009 | USD | 6.6522 | 6.6962 | 6.5221 | 6.6606 | 1.1175 | -0.05 (-0.75%) | 57,697 |
16 Dec 2009 | USD | 6.6417 | 6.7444 | 6.5179 | 6.7109 | 1.1259 | +0.048 (+0.72%) | 76,771 |
15 Dec 2009 | USD | 6.5599 | 6.7088 | 6.4047 | 6.6627 | 1.1178 | +0.101 (+1.53%) | 101,089 |
14 Dec 2009 | USD | 6.5431 | 6.606 | 6.5138 | 6.562 | 1.1009 | +0.065 (+1.00%) | 70,572 |
11 Dec 2009 | USD | 6.4697 | 6.6018 | 6.39 | 6.497 | 1.09 | +0.075 (+1.18%) | 41,962 |
10 Dec 2009 | USD | 6.4655 | 6.5221 | 6.3711 | 6.4215 | 1.0773 | -0.08 (-1.23%) | 51,022 |
9 Dec 2009 | USD | 6.4907 | 6.5117 | 6.3963 | 6.5012 | 1.0907 | -0.042 (-0.64%) | 53,883 |
8 Dec 2009 | USD | 6.497 | 6.5431 | 6.3816 | 6.5431 | 1.0978 | -0.013 (-0.19%) | 63,419 |
7 Dec 2009 | USD | 6.497 | 6.5578 | 6.4844 | 6.5557 | 1.0999 | +0.057 (+0.87%) | 47,207 |
4 Dec 2009 | USD | 6.3481 | 6.5557 | 6.3481 | 6.4991 | 1.0904 | +0.097 (+1.51%) | 106,335 |
3 Dec 2009 | USD | 6.5012 | 6.5012 | 6.4026 | 6.4026 | 1.0742 | -0.09 (-1.39%) | 38,147 |
2 Dec 2009 | USD | 6.5934 | 6.6459 | 6.4194 | 6.4928 | 1.0893 | -0.052 (-0.80%) | 104,427 |
1 Dec 2009 | USD | 6.7486 | 6.7486 | 6.5347 | 6.5452 | 1.0981 | -0.159 (-2.38%) | 80,109 |
30 Nov 2009 | USD | 6.5494 | 6.7046 | 6.2998 | 6.7046 | 1.1248 | +0.155 (+2.37%) | 104,904 |
27 Nov 2009 | USD | 6.5305 | 6.5536 | 6.5033 | 6.5494 | 1.0988 | -0.162 (-2.41%) | 14,782 |
26 Nov 2009 | USD | 6.7109 | 6.7109 | 6.7109 | 6.7109 | 1.1259 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 6.7151 | 6.7381 | 6.6941 | 6.7109 | 1.1259 | -0.021 (-0.31%) | 19,550 |
24 Nov 2009 | USD | 6.7277 | 6.8954 | 6.6689 | 6.7319 | 1.1294 | -0.008 (-0.12%) | 135,899 |
23 Nov 2009 | USD | 6.5515 | 6.7885 | 6.5515 | 6.7402 | 1.1308 | +0.256 (+3.94%) | 174,046 |
20 Nov 2009 | USD | 6.5159 | 6.5159 | 6.3565 | 6.4844 | 1.0879 | -0.078 (-1.18%) | 67,234 |
19 Nov 2009 | USD | 6.627 | 6.6899 | 6.3795 | 6.562 | 1.1009 | -0.162 (-2.40%) | 67,234 |
18 Nov 2009 | USD | 6.6983 | 6.7256 | 6.583 | 6.7235 | 1.128 | +0.017 (+0.25%) | 39,101 |
17 Nov 2009 | USD | 6.7193 | 6.7235 | 6.6207 | 6.7067 | 1.1252 | -0.059 (-0.87%) | 26,226 |
16 Nov 2009 | USD | 6.583 | 6.8032 | 6.5138 | 6.7654 | 1.135 | +0.212 (+3.23%) | 28,133 |
13 Nov 2009 | USD | 6.5473 | 6.5976 | 6.4487 | 6.5536 | 1.0995 | +0.034 (+0.52%) | 51,022 |
12 Nov 2009 | USD | 6.7612 | 6.7612 | 6.5138 | 6.52 | 1.0939 | -0.237 (-3.51%) | 76,294 |