Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2009 | USD | 9.17 | 9.99 | 8.95 | 9.79 | 9.79 | +0.69 (+7.58%) | 8,927 |
8 Sep 2009 | USD | 9.17 | 9.17 | 9 | 9.1 | 9.1 | -0.075 (-0.82%) | 6,400 |
7 Sep 2009 | USD | 9.175 | 9.175 | 9.175 | 9.175 | 9.175 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 9 | 9.1999 | 9 | 9.175 | 9.175 | +0.075 (+0.82%) | 400 |
3 Sep 2009 | USD | 9 | 9.43 | 8.62 | 9.1 | 9.1 | +0.1 (+1.11%) | 11,000 |
2 Sep 2009 | USD | 9.8 | 9.89 | 8.909 | 9 | 9 | -0.89 (-9.00%) | 4,450 |
1 Sep 2009 | USD | 10.25 | 10.53 | 9.75 | 9.89 | 9.89 | -0.22 (-2.18%) | 3,903 |
31 Aug 2009 | USD | 10.05 | 10.15 | 10.05 | 10.11 | 10.11 | +0.11 (+1.10%) | 5,597 |
28 Aug 2009 | USD | 10.81 | 10.81 | 8.62 | 10 | 10 | -1.45 (-12.66%) | 42,930 |
27 Aug 2009 | USD | 11.25 | 11.5 | 10.6 | 11.45 | 11.45 | +0.07 (+0.62%) | 18,165 |
26 Aug 2009 | USD | 11 | 11.38 | 10.9999 | 11.38 | 11.38 | +0.5 (+4.60%) | 19,730 |
25 Aug 2009 | USD | 11.06 | 11.06 | 10.88 | 10.88 | 10.88 | -0.024 (-0.22%) | 14,085 |
24 Aug 2009 | USD | 11.2 | 11.2 | 10.904 | 10.904 | 10.904 | -0.266 (-2.38%) | 6,300 |
21 Aug 2009 | USD | 11.37 | 11.37 | 10.85 | 11.17 | 11.17 | +0.17 (+1.55%) | 3,600 |
20 Aug 2009 | USD | 10.42 | 11.35 | 10.42 | 10.9997 | 10.9997 | +0.59 (+5.66%) | 11,875 |
19 Aug 2009 | USD | 10.57 | 10.7547 | 10.41 | 10.41 | 10.41 | -0.24 (-2.25%) | 925 |
18 Aug 2009 | USD | 10.46 | 10.76 | 10.25 | 10.65 | 10.65 | 0.0 (0.0%) | 2,430 |
17 Aug 2009 | USD | 11.3 | 11.3 | 10.3643 | 10.65 | 10.65 | -0.75 (-6.58%) | 10,625 |
14 Aug 2009 | USD | 10.9 | 11.48 | 10.9 | 11.4 | 11.4 | +0.57 (+5.26%) | 5,200 |
13 Aug 2009 | USD | 10.25 | 11.3035 | 10.25 | 10.83 | 10.83 | +0.75 (+7.44%) | 11,880 |
12 Aug 2009 | USD | 9.83 | 10.35 | 9.83 | 10.08 | 10.08 | +0.25 (+2.54%) | 7,210 |
11 Aug 2009 | USD | 9.9 | 9.9 | 9.71 | 9.83 | 9.83 | -0.02 (-0.20%) | 4,000 |
10 Aug 2009 | USD | 9.3499 | 9.85 | 9.3499 | 9.85 | 9.85 | +0.6 (+6.49%) | 3,200 |
7 Aug 2009 | USD | 9.51 | 9.51 | 9.25 | 9.25 | 9.25 | -0.36 (-3.75%) | 2,700 |
6 Aug 2009 | USD | 9.4 | 9.61 | 9.25 | 9.61 | 9.61 | +0.24 (+2.56%) | 3,200 |
5 Aug 2009 | USD | 9.02 | 9.37 | 9 | 9.37 | 9.37 | +0.31 (+3.42%) | 3,497 |
4 Aug 2009 | USD | 9.25 | 9.37 | 9.06 | 9.06 | 9.06 | -0.177 (-1.92%) | 4,041 |
3 Aug 2009 | USD | 9.05 | 9.3512 | 8.99 | 9.237 | 9.237 | +0.357 (+4.02%) | 9,038 |
31 Jul 2009 | USD | 8.38 | 8.88 | 8.38 | 8.88 | 8.88 | +0.58 (+6.99%) | 9,162 |
30 Jul 2009 | USD | 7.82 | 8.39 | 7.82 | 8.3 | 8.3 | +0.63 (+8.21%) | 8,951 |