Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2010 | USD | 8.63 | 8.75 | 8.54 | 8.55 | 8.55 | -0.06 (-0.70%) | 937,700 |
5 Mar 2010 | USD | 8.49 | 8.62 | 8.39 | 8.61 | 8.61 | +0.18 (+2.14%) | 972,300 |
4 Mar 2010 | USD | 8.34 | 8.46 | 8.29 | 8.43 | 8.43 | +0.07 (+0.84%) | 896,500 |
3 Mar 2010 | USD | 8.45 | 8.51 | 8.35 | 8.36 | 8.36 | -0.06 (-0.71%) | 1,188,200 |
2 Mar 2010 | USD | 8.44 | 8.46 | 8.37 | 8.42 | 8.42 | -0.04 (-0.47%) | 597,000 |
1 Mar 2010 | USD | 8.52 | 8.55 | 8.36 | 8.46 | 8.46 | -0.03 (-0.35%) | 722,900 |
26 Feb 2010 | USD | 8.46 | 8.54 | 8.45 | 8.49 | 8.49 | +0.15 (+1.80%) | 693,200 |
25 Feb 2010 | USD | 8.28 | 8.35 | 8.22 | 8.34 | 8.34 | +0.01 (+0.12%) | 606,800 |
24 Feb 2010 | USD | 8.45 | 8.5 | 8.27 | 8.33 | 8.33 | -0.07 (-0.83%) | 595,000 |
23 Feb 2010 | USD | 8.43 | 8.52 | 8.365 | 8.4 | 8.4 | -0.03 (-0.36%) | 575,500 |
22 Feb 2010 | USD | 8.4 | 8.45 | 8.37 | 8.43 | 8.43 | +0.03 (+0.36%) | 457,700 |
19 Feb 2010 | USD | 8.5 | 8.53 | 8.36 | 8.4 | 8.4 | -0.1 (-1.18%) | 611,900 |
18 Feb 2010 | USD | 8.57 | 8.58 | 8.47 | 8.5 | 8.5 | -0.05 (-0.58%) | 402,300 |
17 Feb 2010 | USD | 8.49 | 8.59 | 8.44 | 8.55 | 8.55 | +0.11 (+1.30%) | 506,400 |
16 Feb 2010 | USD | 8.46 | 8.47 | 8.33 | 8.44 | 8.44 | +0.07 (+0.84%) | 383,400 |
15 Feb 2010 | USD | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 8.3 | 8.38 | 8.22 | 8.37 | 8.37 | +0.02 (+0.24%) | 646,400 |
11 Feb 2010 | USD | 8.33 | 8.35 | 8.239 | 8.35 | 8.35 | +0.02 (+0.24%) | 652,800 |
10 Feb 2010 | USD | 8.25 | 8.38 | 8.21 | 8.33 | 8.33 | +0.03 (+0.36%) | 406,300 |
9 Feb 2010 | USD | 8.31 | 8.38 | 8.21 | 8.3 | 8.3 | +0.09 (+1.10%) | 763,200 |
8 Feb 2010 | USD | 8.16 | 8.3 | 8.11 | 8.21 | 8.21 | +0.02 (+0.24%) | 532,100 |
5 Feb 2010 | USD | 8.16 | 8.23 | 8.07 | 8.19 | 8.19 | +0.03 (+0.37%) | 413,400 |
4 Feb 2010 | USD | 8.32 | 8.37 | 8.16 | 8.16 | 8.16 | -0.21 (-2.51%) | 589,700 |
3 Feb 2010 | USD | 8.48 | 8.52 | 8.32 | 8.37 | 8.37 | -0.11 (-1.30%) | 472,400 |
2 Feb 2010 | USD | 8.52 | 8.58 | 8.45 | 8.48 | 8.48 | -0.06 (-0.70%) | 510,400 |
1 Feb 2010 | USD | 8.45 | 8.56 | 8.3 | 8.54 | 8.54 | +0.11 (+1.30%) | 625,100 |
29 Jan 2010 | USD | 8.45 | 8.56 | 8.405 | 8.43 | 8.43 | 0.0 (0.0%) | 563,000 |
28 Jan 2010 | USD | 8.48 | 8.6 | 8.35 | 8.43 | 8.43 | -0.07 (-0.82%) | 631,600 |
27 Jan 2010 | USD | 8.46 | 8.52 | 8.33 | 8.5 | 8.5 | -0.02 (-0.23%) | 929,200 |
26 Jan 2010 | USD | 8.54 | 8.63 | 8.48 | 8.52 | 8.52 | -0.04 (-0.47%) | 951,100 |