Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2009 | USD | 7.83 | 7.89 | 7.83 | 7.88 | 7.88 | +0.04 (+0.51%) | 28,700 |
8 Oct 2009 | USD | 7.81 | 7.84 | 7.81 | 7.84 | 7.84 | +0.09 (+1.16%) | 54,200 |
7 Oct 2009 | USD | 7.77 | 7.83 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 2,181,000 |
6 Oct 2009 | USD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | +0.14 (+1.84%) | 12,700 |
5 Oct 2009 | USD | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.02 (-0.26%) | 200 |
2 Oct 2009 | USD | 7.6 | 7.63 | 7.55 | 7.63 | 7.63 | -0.12 (-1.55%) | 83,600 |
1 Oct 2009 | USD | 7.75 | 7.77 | 7.74 | 7.75 | 7.75 | +0.07 (+0.91%) | 9,900 |
30 Sep 2009 | USD | 7.62 | 7.68 | 7.62 | 7.68 | 7.68 | +0.06 (+0.79%) | 41,900 |
29 Sep 2009 | USD | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | +0.04 (+0.53%) | 1,600 |
28 Sep 2009 | USD | 7.67 | 7.67 | 7.58 | 7.58 | 7.58 | -0.14 (-1.81%) | 6,900 |
25 Sep 2009 | USD | 7.7 | 7.72 | 7.63 | 7.72 | 7.72 | +0.03 (+0.39%) | 15,700 |
24 Sep 2009 | USD | 7.76 | 7.76 | 7.69 | 7.69 | 7.69 | -0.11 (-1.41%) | 107,100 |
23 Sep 2009 | USD | 7.79 | 7.83 | 7.78 | 7.8 | 7.8 | +0.05 (+0.65%) | 132,900 |
22 Sep 2009 | USD | 7.67 | 7.75 | 7.67 | 7.75 | 7.75 | +0.04 (+0.52%) | 13,400 |
18 Sep 2009 | USD | 7.68 | 7.71 | 7.68 | 7.71 | 7.71 | 0.0 (0.0%) | 8,400 |
17 Sep 2009 | USD | 7.74 | 7.76 | 7.71 | 7.71 | 7.71 | +0.05 (+0.65%) | 12,200 |
16 Sep 2009 | USD | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | +0.1 (+1.32%) | 4,300 |
15 Sep 2009 | USD | 7.5 | 7.56 | 7.5 | 7.56 | 7.56 | +0.08 (+1.07%) | 25,300 |
14 Sep 2009 | USD | 7.56 | 7.56 | 7.48 | 7.48 | 7.48 | -0.11 (-1.45%) | 81,600 |
11 Sep 2009 | USD | 7.6 | 7.6 | 7.59 | 7.59 | 7.59 | +0.03 (+0.40%) | 3,100 |
10 Sep 2009 | USD | 7.53 | 7.62 | 7.48 | 7.56 | 7.56 | +0.02 (+0.27%) | 28,000 |
9 Sep 2009 | USD | 7.57 | 7.57 | 7.53 | 7.54 | 7.54 | +0.04 (+0.53%) | 10,500 |
8 Sep 2009 | USD | 7.45 | 7.5 | 7.44 | 7.5 | 7.5 | +0.12 (+1.63%) | 36,800 |
7 Sep 2009 | USD | 7.37 | 7.38 | 7.32 | 7.38 | 7.38 | 0.0 (0.0%) | 97,700 |
4 Sep 2009 | USD | 7.27 | 7.38 | 7.27 | 7.38 | 7.38 | +0.13 (+1.79%) | 92,300 |
3 Sep 2009 | USD | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +0.09 (+1.26%) | 500 |
2 Sep 2009 | USD | 7.18 | 7.21 | 7.16 | 7.16 | 7.16 | -0.12 (-1.65%) | 48,300 |
1 Sep 2009 | USD | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | +0.03 (+0.41%) | 40,000 |
31 Aug 2009 | USD | 7.4 | 7.4 | 7.25 | 7.25 | 7.25 | -0.05 (-0.68%) | 14,500 |
28 Aug 2009 | USD | 7.32 | 7.32 | 7.3 | 7.3 | 7.3 | +0.06 (+0.83%) | 6,300 |