Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2010 | USD | 6.99 | 7.1 | 6.8 | 6.93 | 6.93 | +0.05 (+0.73%) | 380,583 |
2 Feb 2010 | USD | 7.01 | 7.13 | 6.83 | 6.88 | 6.88 | -0.075 (-1.08%) | 372,416 |
1 Feb 2010 | USD | 6.78 | 6.973 | 6.45 | 6.955 | 6.955 | +0.235 (+3.50%) | 265,681 |
29 Jan 2010 | USD | 7.24 | 7.36 | 6.67 | 6.72 | 6.72 | -0.47 (-6.54%) | 438,986 |
28 Jan 2010 | USD | 7.85 | 7.92 | 7.12 | 7.19 | 7.19 | -0.64 (-8.17%) | 625,681 |
27 Jan 2010 | USD | 7.88 | 7.92 | 7.786 | 7.83 | 7.83 | -0.01 (-0.13%) | 83,412 |
26 Jan 2010 | USD | 7.93 | 8.01 | 7.81 | 7.84 | 7.84 | -0.09 (-1.13%) | 232,801 |
25 Jan 2010 | USD | 7.95 | 8.02 | 7.9 | 7.93 | 7.93 | -0.03 (-0.38%) | 384,112 |
22 Jan 2010 | USD | 8.2 | 8.2 | 7.92 | 7.96 | 7.96 | -0.26 (-3.16%) | 323,204 |
21 Jan 2010 | USD | 8.4 | 8.4 | 8.17 | 8.22 | 8.22 | -0.11 (-1.32%) | 157,383 |
20 Jan 2010 | USD | 8.35 | 8.43 | 8.06 | 8.33 | 8.33 | -0.03 (-0.36%) | 174,399 |
19 Jan 2010 | USD | 8.6 | 8.6 | 8.35 | 8.36 | 8.36 | -0.17 (-1.99%) | 159,557 |
18 Jan 2010 | USD | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 8.76 | 8.89 | 8.48 | 8.53 | 8.53 | -0.18 (-2.07%) | 524,001 |
14 Jan 2010 | USD | 8.46 | 8.85 | 8.46 | 8.71 | 8.71 | +0.29 (+3.44%) | 447,205 |
13 Jan 2010 | USD | 8.32 | 8.85 | 8.26 | 8.42 | 8.42 | +0.17 (+2.06%) | 436,978 |
12 Jan 2010 | USD | 8.39 | 8.39 | 8.24 | 8.25 | 8.25 | -0.15 (-1.79%) | 133,542 |
11 Jan 2010 | USD | 8.4 | 8.79 | 8.25 | 8.4 | 8.4 | +0.05 (+0.60%) | 480,140 |
8 Jan 2010 | USD | 7.89 | 8.37 | 7.84 | 8.35 | 8.35 | +0.49 (+6.23%) | 697,151 |
7 Jan 2010 | USD | 7.85 | 7.87 | 7.76 | 7.86 | 7.86 | +0.07 (+0.90%) | 120,187 |
6 Jan 2010 | USD | 7.9 | 7.98 | 7.75 | 7.79 | 7.79 | -0.13 (-1.64%) | 436,998 |
5 Jan 2010 | USD | 7.83 | 7.93 | 7.81 | 7.92 | 7.92 | +0.06 (+0.76%) | 252,624 |
4 Jan 2010 | USD | 8.1 | 8.1 | 7.81 | 7.86 | 7.86 | -0.17 (-2.12%) | 463,103 |
1 Jan 2010 | USD | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 8.01 | 8.15 | 7.9 | 8.03 | 8.03 | +0.11 (+1.39%) | 158,135 |
30 Dec 2009 | USD | 8.1 | 8.1 | 7.91 | 7.92 | 7.92 | -0.21 (-2.58%) | 261,289 |
29 Dec 2009 | USD | 8.21 | 8.25 | 8.06 | 8.13 | 8.13 | -0.03 (-0.37%) | 110,113 |
28 Dec 2009 | USD | 8.16 | 8.32 | 8.11 | 8.16 | 8.16 | +0.04 (+0.49%) | 207,107 |
25 Dec 2009 | USD | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 8 | 8.21 | 8 | 8.12 | 8.12 | +0.09 (+1.12%) | 39,728 |