Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2010 | USD | 7.53 | 7.59 | 7.4 | 7.42 | 74.2 | -0.13 (-1.72%) | 553,008 |
2 Feb 2010 | USD | 7.59 | 7.64 | 7.45 | 7.55 | 75.5 | -0.04 (-0.53%) | 822,967 |
1 Feb 2010 | USD | 7.48 | 7.71 | 7.47 | 7.59 | 75.9 | +0.11 (+1.47%) | 610,286 |
29 Jan 2010 | USD | 8 | 8 | 7.45 | 7.48 | 74.8 | -0.44 (-5.56%) | 1,937,777 |
28 Jan 2010 | USD | 8.41 | 8.4181 | 7.885 | 7.92 | 79.2 | -0.51 (-6.05%) | 1,205,038 |
27 Jan 2010 | USD | 8.3 | 8.86 | 8.25 | 8.43 | 84.3 | +0.11 (+1.32%) | 2,398,245 |
26 Jan 2010 | USD | 7.99 | 8.32 | 7.89 | 8.32 | 83.2 | +0.32 (+4%) | 1,366,300 |
25 Jan 2010 | USD | 7.95 | 8.11 | 7.77 | 8 | 80 | +0.13 (+1.65%) | 804,662 |
22 Jan 2010 | USD | 7.95 | 8.01 | 7.78 | 7.87 | 78.7 | -0.11 (-1.38%) | 714,525 |
21 Jan 2010 | USD | 7.85 | 8.075 | 7.79 | 7.98 | 79.8 | +0.17 (+2.18%) | 864,728 |
20 Jan 2010 | USD | 7.68 | 7.86 | 7.65 | 7.81 | 78.1 | +0.04 (+0.51%) | 555,146 |
19 Jan 2010 | USD | 7.83 | 7.89 | 7.68 | 7.77 | 77.7 | -0.07 (-0.89%) | 925,114 |
18 Jan 2010 | USD | 7.84 | 7.84 | 7.84 | 7.84 | 78.4 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 8.12 | 8.15 | 7.82 | 7.84 | 78.4 | -0.26 (-3.21%) | 735,100 |
14 Jan 2010 | USD | 8.05 | 8.15 | 7.91 | 8.1 | 81 | -0.01 (-0.12%) | 670,653 |
13 Jan 2010 | USD | 8.07 | 8.17 | 7.79 | 8.11 | 81.1 | +0.07 (+0.87%) | 668,796 |
12 Jan 2010 | USD | 8.14 | 8.25 | 7.94 | 8.04 | 80.4 | -0.22 (-2.66%) | 706,964 |
11 Jan 2010 | USD | 8.4 | 8.4 | 8.13 | 8.26 | 82.6 | -0.16 (-1.90%) | 999,735 |
8 Jan 2010 | USD | 8.54 | 8.54 | 8.34 | 8.42 | 84.2 | -0.13 (-1.52%) | 987,275 |
7 Jan 2010 | USD | 8.15 | 8.73 | 8.15 | 8.55 | 85.5 | +0.42 (+5.17%) | 2,780,442 |
6 Jan 2010 | USD | 8.23 | 8.32 | 8.08 | 8.13 | 81.3 | -0.09 (-1.09%) | 677,151 |
5 Jan 2010 | USD | 8.37 | 8.49 | 8.1 | 8.22 | 82.2 | -0.15 (-1.79%) | 1,115,645 |
4 Jan 2010 | USD | 8.03 | 8.38 | 8.01 | 8.37 | 83.7 | +0.4 (+5.02%) | 1,319,502 |
1 Jan 2010 | USD | 7.97 | 7.97 | 7.97 | 7.97 | 79.7 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 8 | 8.17 | 7.885 | 7.97 | 79.7 | -0.02 (-0.25%) | 1,270,181 |
30 Dec 2009 | USD | 8.02 | 8.1 | 7.94 | 7.99 | 79.9 | -0.03 (-0.37%) | 675,629 |
29 Dec 2009 | USD | 8.06 | 8.14 | 7.98 | 8.02 | 80.2 | -0.03 (-0.37%) | 503,250 |
28 Dec 2009 | USD | 8.16 | 8.2398 | 8.04 | 8.05 | 80.5 | -0.15 (-1.83%) | 460,526 |
25 Dec 2009 | USD | 8.2 | 8.2 | 8.2 | 8.2 | 82 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 8.08 | 8.21 | 8.01 | 8.2 | 82 | +0.19 (+2.37%) | 512,104 |