Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2009 | USD | 9.6 | 9.9 | 9.3 | 9.72 | 58.32 | +0.3 (+3.18%) | 64,733 |
21 Sep 2009 | USD | 9.6 | 9.78 | 9.3 | 9.42 | 56.52 | -0.3 (-3.09%) | 30,650 |
18 Sep 2009 | USD | 9.6 | 10.14 | 9.6 | 9.72 | 58.32 | -0.18 (-1.82%) | 59,667 |
17 Sep 2009 | USD | 9.84 | 9.9 | 9.66 | 9.9 | 59.4 | +0.24 (+2.48%) | 42,533 |
16 Sep 2009 | USD | 9.9 | 9.9 | 9.54 | 9.66 | 57.96 | 0.0 (0.0%) | 28,533 |
15 Sep 2009 | USD | 9.42 | 9.66 | 9.24 | 9.66 | 57.96 | +0.24 (+2.55%) | 31,833 |
14 Sep 2009 | USD | 9.6 | 9.6 | 9.18 | 9.42 | 56.52 | -0.3 (-3.09%) | 55,150 |
11 Sep 2009 | USD | 9.78 | 9.96 | 9.72 | 9.72 | 58.32 | -0.06 (-0.61%) | 55,633 |
10 Sep 2009 | USD | 9.36 | 9.78 | 9.24 | 9.78 | 58.68 | +0.48 (+5.16%) | 55,233 |
9 Sep 2009 | USD | 9 | 9.3 | 9 | 9.3 | 55.8 | +0.12 (+1.31%) | 40,283 |
8 Sep 2009 | USD | 8.94 | 9.42 | 8.94 | 9.18 | 55.08 | +0.24 (+2.68%) | 50,683 |
7 Sep 2009 | USD | 8.94 | 8.94 | 8.94 | 8.94 | 53.64 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 8.88 | 9 | 8.7 | 8.94 | 53.64 | 0.0 (0.0%) | 41,417 |
3 Sep 2009 | USD | 9.06 | 9.24 | 8.46 | 8.94 | 53.64 | +0.12 (+1.36%) | 35,650 |
2 Sep 2009 | USD | 8.52 | 8.88 | 8.1 | 8.82 | 52.92 | +0.48 (+5.76%) | 51,933 |
1 Sep 2009 | USD | 8.52 | 8.88 | 8.16 | 8.34 | 50.04 | -0.24 (-2.80%) | 48,917 |
31 Aug 2009 | USD | 9 | 9.06 | 8.46 | 8.58 | 51.48 | -0.48 (-5.30%) | 95,350 |
28 Aug 2009 | USD | 9.06 | 9.24 | 9 | 9.06 | 54.36 | -0.18 (-1.95%) | 48,200 |
27 Aug 2009 | USD | 9.6 | 9.6 | 9 | 9.24 | 55.44 | -0.18 (-1.91%) | 34,533 |
26 Aug 2009 | USD | 9.06 | 9.42 | 9.06 | 9.42 | 56.52 | +0.36 (+3.97%) | 37,383 |
25 Aug 2009 | USD | 9.18 | 9.42 | 9 | 9.06 | 54.36 | -0.06 (-0.66%) | 44,850 |
24 Aug 2009 | USD | 9.6 | 9.66 | 9.06 | 9.12 | 54.72 | -0.36 (-3.80%) | 43,600 |
21 Aug 2009 | USD | 9.06 | 9.72 | 9.06 | 9.48 | 56.88 | +0.18 (+1.94%) | 60,850 |
20 Aug 2009 | USD | 9.24 | 9.54 | 9.12 | 9.3 | 55.8 | +0.06 (+0.65%) | 32,117 |
19 Aug 2009 | USD | 9 | 9.24 | 9 | 9.24 | 55.44 | +0.18 (+1.99%) | 34,817 |
18 Aug 2009 | USD | 9.12 | 9.3 | 9 | 9.06 | 54.36 | +0.06 (+0.67%) | 31,333 |
17 Aug 2009 | USD | 9.6 | 9.6 | 9 | 9 | 54 | -0.6 (-6.25%) | 49,417 |
14 Aug 2009 | USD | 9.6 | 9.78 | 9.3 | 9.6 | 57.6 | +0.06 (+0.63%) | 59,633 |
13 Aug 2009 | USD | 9.72 | 9.78 | 9.12 | 9.54 | 57.24 | 0.0 (0.0%) | 58,117 |
12 Aug 2009 | USD | 9 | 9.72 | 9 | 9.54 | 57.24 | +0.54 (+6%) | 41,400 |