Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2009 | USD | 11.7 | 11.7 | 11.51 | 11.65 | 5.825 | -0.07 (-0.60%) | 40,018 |
4 Aug 2009 | USD | 11.8 | 11.84 | 11.7 | 11.72 | 5.86 | -0.31 (-2.58%) | 71,047 |
3 Aug 2009 | USD | 11.81 | 12.04 | 11.81 | 12.03 | 6.015 | +0.18 (+1.52%) | 22,868 |
31 Jul 2009 | USD | 11.6 | 11.95 | 11.59 | 11.85 | 5.925 | +0.33 (+2.86%) | 30,931 |
30 Jul 2009 | USD | 11.38 | 11.65 | 11.37 | 11.52 | 5.76 | +0.4 (+3.60%) | 23,220 |
29 Jul 2009 | USD | 11.1 | 11.2 | 11.08 | 11.12 | 5.56 | -0.09 (-0.80%) | 27,255 |
28 Jul 2009 | USD | 11.05 | 11.21 | 11 | 11.21 | 5.605 | +0.06 (+0.54%) | 33,617 |
27 Jul 2009 | USD | 11.16 | 11.25 | 11.08 | 11.15 | 5.575 | -0.06 (-0.54%) | 33,322 |
24 Jul 2009 | USD | 11.06 | 11.24 | 11.06 | 11.21 | 5.605 | +0.04 (+0.36%) | 35,898 |
23 Jul 2009 | USD | 10.82 | 11.3 | 10.82 | 11.17 | 5.585 | +0.42 (+3.91%) | 31,067 |
22 Jul 2009 | USD | 10.59 | 10.85 | 10.59 | 10.75 | 5.375 | +0.17 (+1.61%) | 23,374 |
21 Jul 2009 | USD | 10.6 | 10.74 | 10.51 | 10.58 | 5.29 | +0.26 (+2.52%) | 33,660 |
20 Jul 2009 | USD | 10.28 | 10.41 | 10.27 | 10.32 | 5.16 | +0.12 (+1.18%) | 18,370 |
17 Jul 2009 | USD | 10.1 | 10.25 | 10.1 | 10.2 | 5.1 | +0.01 (+0.10%) | 54,578 |
16 Jul 2009 | USD | 10.01 | 10.19 | 9.97 | 10.19 | 5.095 | +0.27 (+2.72%) | 16,354 |
15 Jul 2009 | USD | 9.79 | 9.97 | 9.79 | 9.92 | 4.96 | +0.12 (+1.22%) | 12,956 |
14 Jul 2009 | USD | 9.95 | 9.95 | 9.78 | 9.8 | 4.9 | -0.13 (-1.31%) | 17,995 |
13 Jul 2009 | USD | 9.74 | 9.93 | 9.7 | 9.93 | 4.965 | +0.2 (+2.06%) | 24,410 |
10 Jul 2009 | USD | 9.74 | 9.77 | 9.58 | 9.73 | 4.865 | -0.02 (-0.21%) | 40,826 |
9 Jul 2009 | USD | 9.71 | 9.83 | 9.64 | 9.75 | 4.875 | +0.14 (+1.46%) | 20,366 |
8 Jul 2009 | USD | 9.5 | 9.66 | 9.45 | 9.61 | 4.805 | +0.08 (+0.84%) | 44,735 |
7 Jul 2009 | USD | 9.65 | 9.76 | 9.53 | 9.53 | 4.765 | -0.14 (-1.45%) | 32,573 |
6 Jul 2009 | USD | 9.55 | 9.73 | 9.55 | 9.67 | 4.835 | -0.12 (-1.23%) | 21,916 |
3 Jul 2009 | USD | 9.79 | 9.79 | 9.79 | 9.79 | 4.895 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 9.93 | 9.93 | 9.79 | 9.79 | 4.895 | -0.55 (-5.32%) | 44,569 |
1 Jul 2009 | USD | 10.18 | 10.4 | 10.18 | 10.34 | 5.17 | +0.35 (+3.50%) | 71,546 |
30 Jun 2009 | USD | 9.97 | 10.05 | 9.85 | 9.99 | 4.995 | -0.1 (-0.99%) | 50,274 |
29 Jun 2009 | USD | 9.98 | 10.18 | 9.93 | 10.09 | 5.045 | +0.11 (+1.10%) | 44,459 |
26 Jun 2009 | USD | 10.05 | 10.05 | 9.85 | 9.98 | 4.99 | +0.39 (+4.07%) | 45,468 |
25 Jun 2009 | USD | 9.5 | 9.66 | 9.37 | 9.59 | 4.795 | +0.3 (+3.23%) | 33,219 |