Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | USD | 7.87 | 8.04 | 7.84 | 8.03 | 8.03 | +0.09 (+1.13%) | 74,362 |
22 Dec 2009 | USD | 7.95 | 8.04 | 7.77 | 7.94 | 7.94 | -0.05 (-0.63%) | 454,467 |
21 Dec 2009 | USD | 8.06 | 8.15 | 7.94 | 7.99 | 7.99 | -0.13 (-1.60%) | 714,719 |
18 Dec 2009 | USD | 8.08 | 8.19 | 7.95 | 8.12 | 8.12 | +0.11 (+1.37%) | 594,599 |
17 Dec 2009 | USD | 8.12 | 8.23 | 7.99 | 8.01 | 8.01 | -0.14 (-1.72%) | 370,887 |
16 Dec 2009 | USD | 8.15 | 8.26 | 8.02 | 8.15 | 8.15 | -0.06 (-0.73%) | 237,085 |
15 Dec 2009 | USD | 8.31 | 8.45 | 8.17 | 8.21 | 8.21 | -0.04 (-0.48%) | 175,806 |
14 Dec 2009 | USD | 8.35 | 8.4 | 8.1 | 8.25 | 8.25 | 0.0 (0.0%) | 267,557 |
11 Dec 2009 | USD | 8.18 | 8.29 | 7.98 | 8.25 | 8.25 | +0.17 (+2.10%) | 221,803 |
10 Dec 2009 | USD | 8.07 | 8.25 | 8 | 8.08 | 8.08 | +0.01 (+0.12%) | 176,942 |
9 Dec 2009 | USD | 8.26 | 8.39 | 8.07 | 8.07 | 8.07 | -0.115 (-1.41%) | 223,718 |
8 Dec 2009 | USD | 7.95 | 8.315 | 7.95 | 8.185 | 8.185 | +0.215 (+2.70%) | 106,484 |
7 Dec 2009 | USD | 8.05 | 8.2 | 7.95 | 7.97 | 7.97 | -0.02 (-0.25%) | 466,884 |
4 Dec 2009 | USD | 8.18 | 8.25 | 7.96 | 7.99 | 7.99 | -0.04 (-0.50%) | 305,670 |
3 Dec 2009 | USD | 8 | 8.24 | 8 | 8.03 | 8.03 | +0.03 (+0.38%) | 581,211 |
2 Dec 2009 | USD | 8.16 | 8.48 | 7.96 | 8 | 8 | -0.32 (-3.85%) | 375,370 |
1 Dec 2009 | USD | 8.25 | 8.49 | 8.12 | 8.32 | 8.32 | +0.13 (+1.59%) | 194,129 |
30 Nov 2009 | USD | 8.36 | 8.46 | 8.11 | 8.19 | 8.19 | -0.1 (-1.21%) | 239,626 |
27 Nov 2009 | USD | 8.25 | 8.36 | 8.02 | 8.29 | 8.29 | -0.11 (-1.31%) | 42,278 |
26 Nov 2009 | USD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 8.48 | 8.59 | 8.25 | 8.4 | 8.4 | +0.005 (+0.06%) | 266,222 |
24 Nov 2009 | USD | 8.61 | 8.789 | 8.25 | 8.395 | 8.395 | -0.135 (-1.58%) | 556,884 |
23 Nov 2009 | USD | 8.64 | 8.67 | 8.44 | 8.53 | 8.53 | 0.0 (0.0%) | 169,100 |
20 Nov 2009 | USD | 8.77 | 8.79 | 8.53 | 8.53 | 8.53 | -0.2 (-2.29%) | 209,256 |
19 Nov 2009 | USD | 8.92 | 8.94 | 8.6 | 8.73 | 8.73 | -0.23 (-2.57%) | 294,747 |
18 Nov 2009 | USD | 8.53 | 9.02 | 8.5001 | 8.96 | 8.96 | +0.36 (+4.19%) | 128,317 |
17 Nov 2009 | USD | 8.74 | 8.74 | 8.41 | 8.6 | 8.6 | -0.06 (-0.69%) | 355,896 |
16 Nov 2009 | USD | 8.96 | 9.09 | 8.5 | 8.66 | 8.66 | -0.22 (-2.48%) | 696,322 |
13 Nov 2009 | USD | 9.48 | 9.48 | 8.86 | 8.88 | 8.88 | -0.52 (-5.53%) | 213,627 |
12 Nov 2009 | USD | 9.47 | 9.79 | 9.35 | 9.4 | 9.4 | 0.0 (0.0%) | 330,215 |