Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | USD | 6.8 | 6.85 | 6.65 | 6.69 | 6.69 | -0.25 (-3.60%) | 117,794 |
23 Sep 2009 | USD | 7.06 | 7.13 | 6.94 | 6.94 | 6.94 | -0.08 (-1.14%) | 106,874 |
22 Sep 2009 | USD | 7.03 | 7.08 | 6.96 | 7.02 | 7.02 | +0.17 (+2.48%) | 104,048 |
21 Sep 2009 | USD | 6.81 | 6.91 | 6.8 | 6.85 | 6.85 | +0.03 (+0.44%) | 87,854 |
18 Sep 2009 | USD | 6.94 | 6.94 | 6.82 | 6.82 | 6.82 | +0.18 (+2.71%) | 81,855 |
17 Sep 2009 | USD | 6.81 | 6.81 | 6.55 | 6.64 | 6.64 | -0.16 (-2.35%) | 48,210 |
16 Sep 2009 | USD | 6.57 | 6.8 | 6.57 | 6.8 | 6.8 | +0.21 (+3.19%) | 245,960 |
15 Sep 2009 | USD | 6.58 | 6.65 | 6.57 | 6.59 | 6.59 | -0.23 (-3.37%) | 254,462 |
14 Sep 2009 | USD | 6.84 | 6.85 | 6.75 | 6.82 | 6.82 | -0.06 (-0.87%) | 101,484 |
11 Sep 2009 | USD | 6.86 | 6.94 | 6.8 | 6.88 | 6.88 | +0.01 (+0.15%) | 100,807 |
10 Sep 2009 | USD | 6.81 | 6.9 | 6.79 | 6.87 | 6.87 | -0.19 (-2.69%) | 45,439 |
9 Sep 2009 | USD | 7.08 | 7.17 | 7.03 | 7.06 | 7.06 | -0.05 (-0.70%) | 119,425 |
8 Sep 2009 | USD | 7.21 | 7.25 | 7.1 | 7.11 | 7.11 | +0.14 (+2.01%) | 190,230 |
7 Sep 2009 | USD | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 6.76 | 6.98 | 6.76 | 6.97 | 6.97 | +0.26 (+3.87%) | 130,958 |
3 Sep 2009 | USD | 6.78 | 6.82 | 6.68 | 6.71 | 6.71 | +0.04 (+0.60%) | 59,467 |
2 Sep 2009 | USD | 6.6 | 6.74 | 6.6 | 6.67 | 6.67 | +0.12 (+1.83%) | 63,101 |
1 Sep 2009 | USD | 6.75 | 6.81 | 6.53 | 6.55 | 6.55 | -0.23 (-3.39%) | 86,320 |
31 Aug 2009 | USD | 6.8 | 6.87 | 6.76 | 6.78 | 6.78 | -0.03 (-0.44%) | 54,359 |
28 Aug 2009 | USD | 6.9 | 6.93 | 6.8 | 6.81 | 6.81 | -0.07 (-1.02%) | 74,370 |
27 Aug 2009 | USD | 6.81 | 6.95 | 6.79 | 6.88 | 6.88 | +0.04 (+0.58%) | 61,250 |
26 Aug 2009 | USD | 6.83 | 6.9 | 6.82 | 6.84 | 6.84 | -0.07 (-1.01%) | 30,492 |
25 Aug 2009 | USD | 6.87 | 6.96 | 6.85 | 6.91 | 6.91 | +0.11 (+1.62%) | 63,103 |
24 Aug 2009 | USD | 6.85 | 6.92 | 6.78 | 6.8 | 6.8 | -0.21 (-3.00%) | 111,358 |
21 Aug 2009 | USD | 7.01 | 7.1 | 6.98 | 7.01 | 7.01 | +0.07 (+1.01%) | 73,175 |
20 Aug 2009 | USD | 6.89 | 6.99 | 6.88 | 6.94 | 6.94 | +0.15 (+2.21%) | 75,432 |
19 Aug 2009 | USD | 6.68 | 6.9 | 6.68 | 6.79 | 6.79 | -0.01 (-0.15%) | 73,189 |
18 Aug 2009 | USD | 6.71 | 6.84 | 6.71 | 6.8 | 6.8 | +0.12 (+1.80%) | 72,440 |
17 Aug 2009 | USD | 6.64 | 6.75 | 6.64 | 6.68 | 6.68 | -0.32 (-4.57%) | 45,038 |
14 Aug 2009 | USD | 7.07 | 7.07 | 6.92 | 7 | 7 | 0.0 (0.0%) | 63,416 |