Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2009 | USD | 9.72 | 9.72 | 9 | 9 | 54 | -0.78 (-7.98%) | 91,450 |
10 Aug 2009 | USD | 9.72 | 10.08 | 9.6 | 9.78 | 58.68 | -0.06 (-0.61%) | 47,783 |
7 Aug 2009 | USD | 10.5 | 10.56 | 9.84 | 9.84 | 59.04 | -0.6 (-5.75%) | 76,600 |
6 Aug 2009 | USD | 10.68 | 10.68 | 10.2 | 10.44 | 62.64 | -0.06 (-0.57%) | 47,817 |
5 Aug 2009 | USD | 10.26 | 10.5 | 9.66 | 10.5 | 63 | +0.06 (+0.57%) | 91,983 |
4 Aug 2009 | USD | 10.5 | 10.501 | 10.2 | 10.44 | 62.64 | 0.0 (0.0%) | 75,883 |
3 Aug 2009 | USD | 9.9 | 10.44 | 9.9 | 10.44 | 62.64 | +0.66 (+6.75%) | 88,350 |
31 Jul 2009 | USD | 9.6 | 10.08 | 9.3 | 9.78 | 58.68 | +0.36 (+3.82%) | 163,950 |
30 Jul 2009 | USD | 8.94 | 9.54 | 8.82 | 9.42 | 56.52 | +0.6 (+6.80%) | 126,600 |
29 Jul 2009 | USD | 9 | 9.24 | 8.52 | 8.82 | 52.92 | -0.24 (-2.65%) | 30,867 |
28 Jul 2009 | USD | 8.82 | 9.3 | 8.76 | 9.06 | 54.36 | +0.12 (+1.34%) | 54,733 |
27 Jul 2009 | USD | 8.64 | 8.94 | 8.4 | 8.94 | 53.64 | +0.3 (+3.47%) | 41,650 |
24 Jul 2009 | USD | 8.4 | 8.821 | 8.4 | 8.64 | 51.84 | -0.12 (-1.37%) | 35,650 |
23 Jul 2009 | USD | 8.16 | 8.82 | 8.16 | 8.76 | 52.56 | +0.48 (+5.80%) | 58,967 |
22 Jul 2009 | USD | 8.82 | 8.82 | 8.1 | 8.28 | 49.68 | -0.3 (-3.50%) | 40,317 |
21 Jul 2009 | USD | 8.7 | 9.3 | 8.16 | 8.58 | 51.48 | -0.3 (-3.38%) | 61,000 |
20 Jul 2009 | USD | 9 | 9.18 | 8.76 | 8.88 | 53.28 | +0.12 (+1.37%) | 32,000 |
17 Jul 2009 | USD | 8.88 | 9.3 | 8.64 | 8.76 | 52.56 | -0.12 (-1.35%) | 58,733 |
16 Jul 2009 | USD | 8.46 | 8.88 | 7.74 | 8.88 | 53.28 | +0.48 (+5.71%) | 46,517 |
15 Jul 2009 | USD | 8.1 | 8.52 | 7.92 | 8.4 | 50.4 | +0.48 (+6.06%) | 90,133 |
14 Jul 2009 | USD | 8.22 | 8.34 | 7.74 | 7.92 | 47.52 | 0.0 (0.0%) | 34,067 |
13 Jul 2009 | USD | 7.5 | 7.92 | 7.02 | 7.92 | 47.52 | +0.6 (+8.20%) | 48,900 |
10 Jul 2009 | USD | 7.26 | 7.68 | 7.02 | 7.32 | 43.92 | +0.06 (+0.83%) | 35,900 |
9 Jul 2009 | USD | 6.66 | 7.86 | 6.607 | 7.26 | 43.56 | +0.42 (+6.14%) | 67,867 |
8 Jul 2009 | USD | 7.02 | 7.68 | 6.36 | 6.84 | 41.04 | -0.66 (-8.80%) | 149,183 |
7 Jul 2009 | USD | 7.92 | 8.04 | 7.5 | 7.5 | 45 | -0.54 (-6.72%) | 53,833 |
6 Jul 2009 | USD | 8.1 | 8.52 | 7.8 | 8.04 | 48.24 | -0.6 (-6.94%) | 54,917 |
3 Jul 2009 | USD | 8.64 | 8.64 | 8.64 | 8.64 | 51.84 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 8.88 | 8.88 | 8.34 | 8.64 | 51.84 | 0.0 (0.0%) | 50,317 |
1 Jul 2009 | USD | 8.52 | 9.12 | 8.46 | 8.64 | 51.84 | +0.12 (+1.41%) | 60,417 |