Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2009 | USD | 8.64 | 8.7399 | 8.26 | 8.43 | 25.29 | -0.15 (-1.75%) | 41,753 |
22 Sep 2009 | USD | 8.54 | 9.0199 | 8.54 | 8.58 | 25.74 | +0.25 (+3.00%) | 117,835 |
21 Sep 2009 | USD | 8.2 | 8.63 | 8.02 | 8.33 | 24.99 | +0.14 (+1.71%) | 88,142 |
18 Sep 2009 | USD | 8.54 | 8.54 | 8.01 | 8.19 | 24.57 | -0.36 (-4.21%) | 46,128 |
17 Sep 2009 | USD | 8.98 | 8.98 | 8.47 | 8.55 | 25.65 | -0.37 (-4.15%) | 36,794 |
16 Sep 2009 | USD | 9.09 | 9.25 | 8.86 | 8.9199 | 26.7597 | -0.03 (-0.34%) | 33,729 |
15 Sep 2009 | USD | 8.76 | 9.1 | 8.3 | 8.95 | 26.85 | +0.24 (+2.76%) | 50,252 |
14 Sep 2009 | USD | 9 | 9 | 8.19 | 8.71 | 26.13 | -0.63 (-6.75%) | 105,524 |
11 Sep 2009 | USD | 9.22 | 9.6828 | 9.09 | 9.34 | 28.02 | +0.16 (+1.74%) | 44,778 |
10 Sep 2009 | USD | 9.15 | 9.36 | 8.92 | 9.18 | 27.54 | -0.09 (-0.97%) | 55,067 |
9 Sep 2009 | USD | 9.17 | 9.48 | 9 | 9.27 | 27.81 | +0.03 (+0.32%) | 54,194 |
8 Sep 2009 | USD | 9.61 | 9.61 | 8.72 | 9.24 | 27.72 | -0.13 (-1.39%) | 82,028 |
7 Sep 2009 | USD | 9.37 | 9.37 | 9.37 | 9.37 | 28.11 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 9.52 | 9.7468 | 9.34 | 9.37 | 28.11 | +0.03 (+0.32%) | 44,978 |
3 Sep 2009 | USD | 8.92 | 9.51 | 8.76 | 9.34 | 28.02 | +0.62 (+7.11%) | 86,242 |
2 Sep 2009 | USD | 9.55 | 9.8945 | 8.7 | 8.72 | 26.16 | -0.77 (-8.11%) | 116,912 |
1 Sep 2009 | USD | 10.51 | 10.51 | 9.1301 | 9.49 | 28.47 | -1.07 (-10.13%) | 141,394 |
31 Aug 2009 | USD | 10.64 | 10.89 | 10.4 | 10.56 | 31.68 | +0.53 (+5.28%) | 177,147 |
28 Aug 2009 | USD | 9.98 | 10.7 | 9.94 | 10.03 | 30.09 | +0.05 (+0.50%) | 89,284 |
27 Aug 2009 | USD | 9.85 | 9.98 | 9.1 | 9.98 | 29.94 | +0.23 (+2.36%) | 75,490 |
26 Aug 2009 | USD | 9.97 | 9.97 | 9.5 | 9.75 | 29.25 | -0.1 (-1.02%) | 52,647 |
25 Aug 2009 | USD | 9.34 | 9.97 | 9.34 | 9.85 | 29.55 | +0.62 (+6.72%) | 79,240 |
24 Aug 2009 | USD | 9.54 | 9.59 | 9.12 | 9.23 | 27.69 | -0.36 (-3.75%) | 58,086 |
21 Aug 2009 | USD | 9.78 | 9.8 | 9.33 | 9.59 | 28.77 | +0.19 (+2.02%) | 40,390 |
20 Aug 2009 | USD | 8.98 | 9.69 | 8.96 | 9.4 | 28.2 | +0.51 (+5.74%) | 99,481 |
19 Aug 2009 | USD | 8.1 | 8.95 | 7.95 | 8.89 | 26.67 | +0.76 (+9.35%) | 74,547 |
18 Aug 2009 | USD | 7.61 | 8.35 | 7.5 | 8.13 | 24.39 | +0.88 (+12.14%) | 86,674 |
17 Aug 2009 | USD | 8.08 | 8.08 | 7.01 | 7.25 | 21.75 | -1.01 (-12.23%) | 70,437 |
14 Aug 2009 | USD | 8.86 | 8.88 | 8.19 | 8.26 | 24.78 | -0.53 (-6.03%) | 25,667 |
13 Aug 2009 | USD | 8.4 | 9 | 8.29 | 8.7899 | 26.3697 | +0.49 (+5.90%) | 85,915 |