Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2010 | USD | 8.72 | 8.73 | 8.525 | 8.56 | 8.56 | -0.11 (-1.27%) | 1,052,900 |
22 Jan 2010 | USD | 8.77 | 8.84 | 8.66 | 8.67 | 8.67 | -0.09 (-1.03%) | 677,600 |
21 Jan 2010 | USD | 9.02 | 9.05 | 8.75 | 8.76 | 8.76 | -0.22 (-2.45%) | 1,038,600 |
20 Jan 2010 | USD | 8.91 | 9 | 8.91 | 8.98 | 8.98 | +0.02 (+0.22%) | 1,158,400 |
19 Jan 2010 | USD | 8.85 | 8.965 | 8.81 | 8.96 | 8.96 | +0.16 (+1.82%) | 1,007,800 |
18 Jan 2010 | USD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 8.8 | 8.81 | 8.74 | 8.8 | 8.8 | +0.06 (+0.69%) | 1,407,600 |
14 Jan 2010 | USD | 8.64 | 8.76 | 8.6 | 8.74 | 8.74 | +0.09 (+1.04%) | 786,200 |
13 Jan 2010 | USD | 8.69 | 8.73 | 8.55 | 8.65 | 8.65 | +0.03 (+0.35%) | 919,500 |
12 Jan 2010 | USD | 8.5 | 8.63 | 8.45 | 8.62 | 8.62 | +0.09 (+1.06%) | 1,320,900 |
11 Jan 2010 | USD | 8.68 | 8.68 | 8.51 | 8.53 | 8.53 | -0.07 (-0.81%) | 1,344,600 |
8 Jan 2010 | USD | 8.64 | 8.71 | 8.55 | 8.6 | 8.6 | -0.08 (-0.92%) | 1,397,400 |
7 Jan 2010 | USD | 8.92 | 8.96 | 8.62 | 8.68 | 8.68 | -0.23 (-2.58%) | 2,019,800 |
6 Jan 2010 | USD | 9 | 9.345 | 8.9 | 8.91 | 8.91 | -1.34 (-13.07%) | 6,722,400 |
5 Jan 2010 | USD | 10.42 | 10.53 | 10.2 | 10.25 | 10.25 | -0.04 (-0.39%) | 871,900 |
4 Jan 2010 | USD | 10.23 | 10.29 | 10.03 | 10.29 | 10.29 | +0.22 (+2.18%) | 743,100 |
1 Jan 2010 | USD | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 10.37 | 10.42 | 10.05 | 10.07 | 10.07 | -0.34 (-3.27%) | 858,800 |
30 Dec 2009 | USD | 10.56 | 10.61 | 10.35 | 10.41 | 10.41 | -0.2 (-1.89%) | 433,000 |
29 Dec 2009 | USD | 10.59 | 10.66 | 10.5 | 10.61 | 10.61 | +0.08 (+0.76%) | 212,000 |
28 Dec 2009 | USD | 10.62 | 10.65 | 10.48 | 10.53 | 10.53 | -0.08 (-0.75%) | 242,300 |
25 Dec 2009 | USD | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 10.6 | 10.68 | 10.58 | 10.61 | 10.61 | +0.05 (+0.47%) | 209,100 |
23 Dec 2009 | USD | 10.48 | 10.59 | 10.406 | 10.56 | 10.56 | +0.16 (+1.54%) | 181,400 |
22 Dec 2009 | USD | 10.37 | 10.5 | 10.321 | 10.4 | 10.4 | +0.08 (+0.78%) | 298,200 |
21 Dec 2009 | USD | 10.12 | 10.46 | 10.11 | 10.32 | 10.32 | +0.23 (+2.28%) | 421,600 |
18 Dec 2009 | USD | 10.1 | 10.17 | 10 | 10.09 | 10.09 | -0.03 (-0.30%) | 1,247,600 |
17 Dec 2009 | USD | 10.16 | 10.25 | 10.02 | 10.12 | 10.12 | -0.14 (-1.36%) | 277,800 |
16 Dec 2009 | USD | 10.27 | 10.43 | 10.17 | 10.26 | 10.26 | +0.07 (+0.69%) | 441,100 |
15 Dec 2009 | USD | 10.2 | 10.32 | 10.15 | 10.19 | 10.19 | -0.01 (-0.10%) | 381,800 |