Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2009 | USD | 9.49 | 9.62 | 9.4 | 9.49 | 9.2315 | +0.04 (+0.42%) | 49,506 |
24 Sep 2009 | USD | 9.5 | 9.75 | 9.41 | 9.45 | 9.1926 | -0.25 (-2.58%) | 36,864 |
23 Sep 2009 | USD | 9.76 | 9.85 | 9.66 | 9.7 | 9.4358 | -0.02 (-0.21%) | 56,155 |
22 Sep 2009 | USD | 9.68 | 9.79 | 9.52 | 9.72 | 9.4553 | -0.07 (-0.72%) | 86,994 |
21 Sep 2009 | USD | 9.7 | 9.79 | 9.61 | 9.79 | 9.5233 | +0.16 (+1.66%) | 36,978 |
18 Sep 2009 | USD | 9.8 | 9.8 | 9.61 | 9.63 | 9.3677 | -0.11 (-1.13%) | 56,355 |
17 Sep 2009 | USD | 9.88 | 9.88 | 9.71 | 9.74 | 9.4747 | -0.11 (-1.12%) | 48,104 |
16 Sep 2009 | USD | 9.89 | 9.94 | 9.65 | 9.85 | 9.5817 | 0.0 (0.0%) | 31,365 |
15 Sep 2009 | USD | 9.77 | 9.94 | 9.77 | 9.85 | 9.5817 | 0.0 (0.0%) | 22,997 |
14 Sep 2009 | USD | 9.87 | 9.89 | 9.76 | 9.85 | 9.5817 | -0.02 (-0.20%) | 28,153 |
11 Sep 2009 | USD | 9.81 | 9.95 | 9.81 | 9.87 | 9.6012 | +0.12 (+1.23%) | 34,859 |
10 Sep 2009 | USD | 9.61 | 9.88 | 9.61 | 9.75 | 9.4844 | +0.11 (+1.14%) | 49,434 |
9 Sep 2009 | USD | 9.68 | 9.79 | 9.64 | 9.64 | 9.3774 | +0.04 (+0.42%) | 24,855 |
8 Sep 2009 | USD | 9.66 | 9.73 | 9.6 | 9.6 | 9.3385 | +0.16 (+1.69%) | 26,602 |
7 Sep 2009 | USD | 9.44 | 9.44 | 9.44 | 9.44 | 9.1829 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 9.47 | 9.54 | 9.38 | 9.44 | 9.1829 | +0.04 (+0.43%) | 81,132 |
3 Sep 2009 | USD | 9.54 | 9.54 | 9.26 | 9.4 | 9.144 | -0.08 (-0.84%) | 47,563 |
2 Sep 2009 | USD | 9.46 | 9.58 | 9.39 | 9.48 | 9.2218 | +0.25 (+2.71%) | 28,021 |
1 Sep 2009 | USD | 9.35 | 9.44 | 9.11 | 9.23 | 8.9786 | +0.15 (+1.65%) | 33,507 |
31 Aug 2009 | USD | 9.25 | 9.27 | 9.07 | 9.08 | 8.8327 | -0.14 (-1.52%) | 44,831 |
28 Aug 2009 | USD | 9.3 | 9.38 | 9.17 | 9.22 | 8.9689 | -0.03 (-0.32%) | 83,900 |
27 Aug 2009 | USD | 9.13 | 9.25 | 9.0484 | 9.25 | 8.9981 | +0.15 (+1.65%) | 150,782 |
26 Aug 2009 | USD | 9.14 | 9.14 | 9.01 | 9.1 | 8.8521 | +0.02 (+0.22%) | 33,404 |
25 Aug 2009 | USD | 9.26 | 9.29 | 9.08 | 9.08 | 8.8327 | -0.07 (-0.77%) | 45,942 |
24 Aug 2009 | USD | 9.14 | 9.24 | 9.08 | 9.15 | 8.9008 | -0.1 (-1.08%) | 91,332 |
21 Aug 2009 | USD | 9.18 | 9.32 | 9.18 | 9.25 | 8.9981 | +0.13 (+1.43%) | 47,028 |
20 Aug 2009 | USD | 9.1 | 9.25 | 9.1 | 9.12 | 8.8716 | -0.03 (-0.33%) | 31,604 |
19 Aug 2009 | USD | 9.02 | 9.18 | 8.94 | 9.15 | 8.9008 | +0.13 (+1.44%) | 32,985 |
18 Aug 2009 | USD | 9.01 | 9.12 | 8.94 | 9.02 | 8.7743 | +0.12 (+1.35%) | 29,038 |
17 Aug 2009 | USD | 8.77 | 8.98 | 8.77 | 8.9 | 8.6576 | -0.2 (-2.20%) | 29,716 |