Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | USD | 9.94 | 10.23 | 9.89 | 10.17 | 101.7 | +0.06 (+0.59%) | 585,580 |
18 Aug 2009 | USD | 10.07 | 10.25 | 9.98 | 10.11 | 101.1 | +0.13 (+1.30%) | 720,245 |
17 Aug 2009 | USD | 9.86 | 10.04 | 9.7103 | 9.98 | 99.8 | -0.17 (-1.67%) | 781,749 |
14 Aug 2009 | USD | 10.21 | 10.24 | 10 | 10.15 | 101.5 | -0.03 (-0.29%) | 612,327 |
13 Aug 2009 | USD | 10.5 | 10.54 | 10 | 10.18 | 101.8 | -0.18 (-1.74%) | 745,835 |
12 Aug 2009 | USD | 10.44 | 10.65 | 10.35 | 10.36 | 103.6 | -0.15 (-1.43%) | 666,602 |
11 Aug 2009 | USD | 10.44 | 10.63 | 10.315 | 10.51 | 105.1 | +0.07 (+0.67%) | 619,226 |
10 Aug 2009 | USD | 10.32 | 10.64 | 10.2 | 10.44 | 104.4 | +0.08 (+0.77%) | 426,515 |
7 Aug 2009 | USD | 10.4 | 10.48 | 10.18 | 10.36 | 103.6 | +0.1 (+0.97%) | 363,951 |
6 Aug 2009 | USD | 10.79 | 11.0496 | 10.18 | 10.26 | 102.6 | -0.52 (-4.82%) | 527,197 |
5 Aug 2009 | USD | 10.25 | 10.81 | 9.81 | 10.78 | 107.8 | +0.65 (+6.42%) | 1,521,842 |
4 Aug 2009 | USD | 10.32 | 10.37 | 9.95 | 10.13 | 101.3 | -0.18 (-1.75%) | 747,926 |
3 Aug 2009 | USD | 9.7 | 10.36 | 9.66 | 10.31 | 103.1 | +0.83 (+8.76%) | 1,498,894 |
31 Jul 2009 | USD | 11.06 | 11.37 | 9.47 | 9.48 | 94.8 | +0.25 (+2.71%) | 3,730,039 |
30 Jul 2009 | USD | 8.63 | 9.33 | 8.61 | 9.23 | 92.3 | +0.66 (+7.70%) | 958,690 |
29 Jul 2009 | USD | 8.89 | 8.89 | 8.32 | 8.57 | 85.7 | -0.33 (-3.71%) | 818,354 |
28 Jul 2009 | USD | 9.2 | 9.2971 | 8.82 | 8.9 | 89 | -0.4 (-4.30%) | 425,846 |
27 Jul 2009 | USD | 9.26 | 9.41 | 9.02 | 9.3 | 93 | -0.08 (-0.85%) | 385,567 |
24 Jul 2009 | USD | 9.63 | 9.65 | 9.06 | 9.38 | 93.8 | -0.26 (-2.70%) | 274,816 |
23 Jul 2009 | USD | 9.68 | 9.76 | 9.41 | 9.64 | 96.4 | -0.02 (-0.21%) | 373,886 |
22 Jul 2009 | USD | 9.49 | 9.79 | 9.38 | 9.66 | 96.6 | +0.04 (+0.42%) | 348,719 |
21 Jul 2009 | USD | 9.22 | 9.71 | 9.0275 | 9.62 | 96.2 | +0.42 (+4.57%) | 404,429 |
20 Jul 2009 | USD | 9.01 | 9.22 | 8.85 | 9.2 | 92 | +0.2 (+2.22%) | 285,279 |
17 Jul 2009 | USD | 9.32 | 9.32 | 8.89 | 9 | 90 | -0.34 (-3.64%) | 300,134 |
16 Jul 2009 | USD | 9.15 | 9.39 | 9.05 | 9.34 | 93.4 | +0.05 (+0.54%) | 181,710 |
15 Jul 2009 | USD | 9 | 9.37 | 8.92 | 9.29 | 92.9 | +0.41 (+4.62%) | 480,152 |
14 Jul 2009 | USD | 8.88 | 8.99 | 8.75 | 8.88 | 88.8 | -0.03 (-0.34%) | 171,999 |
13 Jul 2009 | USD | 8.72 | 8.91 | 8.47 | 8.91 | 89.1 | +0.24 (+2.77%) | 320,997 |
10 Jul 2009 | USD | 8.8 | 8.8 | 8.48 | 8.67 | 86.7 | -0.15 (-1.70%) | 321,913 |
9 Jul 2009 | USD | 8.54 | 8.86 | 8.52 | 8.82 | 88.2 | +0.3 (+3.52%) | 395,239 |