Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | USD | 9.7 | 9.77 | 9.58 | 9.68 | 9.68 | -0.13 (-1.33%) | 117,000 |
7 Aug 2009 | USD | 9.72 | 10 | 9.68 | 9.81 | 9.81 | +0.24 (+2.51%) | 137,300 |
6 Aug 2009 | USD | 9.54 | 9.8 | 9.38 | 9.57 | 9.57 | +0.1 (+1.06%) | 308,900 |
5 Aug 2009 | USD | 9.8 | 9.8 | 9.41 | 9.47 | 9.47 | -0.39 (-3.96%) | 157,800 |
4 Aug 2009 | USD | 9.71 | 10.16 | 9.6 | 9.86 | 9.86 | +0.11 (+1.13%) | 210,800 |
3 Aug 2009 | USD | 9.82 | 9.93 | 9.47 | 9.75 | 9.75 | +0.03 (+0.31%) | 223,489 |
31 Jul 2009 | USD | 9.73 | 9.91 | 9.61 | 9.72 | 9.72 | -0.02 (-0.21%) | 308,216 |
30 Jul 2009 | USD | 10.15 | 10.2 | 9.7 | 9.74 | 9.74 | -0.29 (-2.89%) | 240,900 |
29 Jul 2009 | USD | 10 | 10.46 | 9.8 | 10.03 | 10.03 | -0.26 (-2.53%) | 346,800 |
28 Jul 2009 | USD | 10.48 | 10.48 | 10.16 | 10.29 | 10.29 | -0.15 (-1.44%) | 116,100 |
27 Jul 2009 | USD | 10.6 | 10.94 | 10.07 | 10.44 | 10.44 | -0.2 (-1.88%) | 155,500 |
24 Jul 2009 | USD | 10.44 | 10.85 | 10.3 | 10.64 | 10.64 | +0.16 (+1.53%) | 145,400 |
23 Jul 2009 | USD | 10.21 | 10.56 | 10.02 | 10.48 | 10.48 | +0.37 (+3.66%) | 194,000 |
22 Jul 2009 | USD | 10.03 | 10.23 | 9.94 | 10.11 | 10.11 | +0.07 (+0.70%) | 70,500 |
21 Jul 2009 | USD | 9.94 | 10.04 | 9.75 | 10.04 | 10.04 | +0.11 (+1.11%) | 119,400 |
20 Jul 2009 | USD | 10.1 | 10.13 | 9.85 | 9.93 | 9.93 | -0.14 (-1.39%) | 149,900 |
17 Jul 2009 | USD | 10.21 | 10.25 | 10.01 | 10.07 | 10.07 | -0.06 (-0.59%) | 160,000 |
16 Jul 2009 | USD | 10.11 | 10.17 | 9.96 | 10.13 | 10.13 | -0.09 (-0.88%) | 67,300 |
15 Jul 2009 | USD | 9.88 | 10.23 | 9.77 | 10.22 | 10.22 | +0.4 (+4.07%) | 119,500 |
14 Jul 2009 | USD | 9.97 | 10.1 | 9.78 | 9.82 | 9.82 | -0.19 (-1.90%) | 81,800 |
13 Jul 2009 | USD | 9.73 | 10.03 | 9.66 | 10.01 | 10.01 | +0.29 (+2.98%) | 97,200 |
10 Jul 2009 | USD | 9.69 | 9.76 | 9.23 | 9.72 | 9.72 | -0.02 (-0.21%) | 91,200 |
9 Jul 2009 | USD | 9.91 | 10.18 | 9.7 | 9.74 | 9.74 | -0.18 (-1.81%) | 144,000 |
8 Jul 2009 | USD | 9.81 | 9.96 | 9.62 | 9.92 | 9.92 | +0.13 (+1.33%) | 105,300 |
7 Jul 2009 | USD | 9.89 | 9.98 | 9.73 | 9.79 | 9.79 | 0.0 (0.0%) | 107,000 |
6 Jul 2009 | USD | 9.85 | 10.03 | 9.74 | 9.79 | 9.79 | +0.04 (+0.41%) | 115,000 |
3 Jul 2009 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 10.34 | 10.34 | 9.75 | 9.75 | 9.75 | -0.61 (-5.89%) | 160,747 |
1 Jul 2009 | USD | 10.22 | 10.64 | 10.11 | 10.36 | 10.36 | +0.23 (+2.27%) | 129,400 |
30 Jun 2009 | USD | 10.33 | 10.4 | 10.055 | 10.13 | 10.13 | -0.13 (-1.27%) | 124,941 |