Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2009 | USD | 9.3 | 9.3 | 9.17 | 9.22 | 9.22 | -0.02 (-0.22%) | 126,900 |
30 Dec 2009 | USD | 9.15 | 9.49 | 9.15 | 9.24 | 9.24 | +0.09 (+0.98%) | 306,400 |
29 Dec 2009 | USD | 9.08 | 9.21 | 9.08 | 9.15 | 9.15 | +0.02 (+0.22%) | 162,900 |
28 Dec 2009 | USD | 9.03 | 9.15 | 8.99 | 9.13 | 9.13 | +0.06 (+0.66%) | 254,100 |
25 Dec 2009 | USD | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 9.07 | 9.14 | 9.02 | 9.07 | 9.07 | -0.05 (-0.55%) | 85,100 |
23 Dec 2009 | USD | 9.02 | 9.15 | 8.96 | 9.12 | 9.12 | +0.1 (+1.11%) | 331,100 |
22 Dec 2009 | USD | 9.04 | 9.15 | 8.96 | 9.02 | 9.02 | -0.04 (-0.44%) | 312,600 |
21 Dec 2009 | USD | 9.02 | 9.09 | 8.81 | 9.06 | 9.06 | +0.06 (+0.67%) | 260,600 |
18 Dec 2009 | USD | 9.06 | 9.15 | 8.95 | 9 | 9 | -0.12 (-1.32%) | 314,500 |
17 Dec 2009 | USD | 9.02 | 9.14 | 8.93 | 9.12 | 9.12 | -0.01 (-0.11%) | 163,100 |
16 Dec 2009 | USD | 9.2 | 9.29 | 9.09 | 9.13 | 9.13 | +0.02 (+0.22%) | 156,100 |
15 Dec 2009 | USD | 9.22 | 9.39 | 9.1 | 9.11 | 9.11 | -0.23 (-2.46%) | 212,100 |
14 Dec 2009 | USD | 9.3 | 9.35 | 9.11 | 9.34 | 9.34 | +0.18 (+1.97%) | 194,700 |
11 Dec 2009 | USD | 9.32 | 9.35 | 9.06 | 9.16 | 9.16 | -0.1 (-1.08%) | 262,000 |
10 Dec 2009 | USD | 8.73 | 9.5 | 8.6 | 9.26 | 9.26 | +0.55 (+6.31%) | 631,800 |
9 Dec 2009 | USD | 8.92 | 8.97 | 8.65 | 8.71 | 8.71 | -0.21 (-2.35%) | 259,600 |
8 Dec 2009 | USD | 9.05 | 9.1 | 8.88 | 8.92 | 8.92 | -0.14 (-1.55%) | 152,800 |
7 Dec 2009 | USD | 9.17 | 9.2 | 9 | 9.06 | 9.06 | -0.14 (-1.52%) | 191,000 |
4 Dec 2009 | USD | 9.37 | 9.5 | 9.07 | 9.2 | 9.2 | -0.1 (-1.08%) | 192,200 |
3 Dec 2009 | USD | 9.3 | 9.49 | 9.24 | 9.3 | 9.3 | +0.06 (+0.65%) | 426,600 |
2 Dec 2009 | USD | 9.14 | 9.3 | 9.03 | 9.24 | 9.24 | +0.01 (+0.11%) | 174,200 |
1 Dec 2009 | USD | 9.21 | 9.3 | 9.13 | 9.23 | 9.23 | +0.13 (+1.43%) | 192,900 |
30 Nov 2009 | USD | 9.25 | 9.31 | 8.87 | 9.1 | 9.1 | -0.16 (-1.73%) | 196,800 |
27 Nov 2009 | USD | 9.19 | 9.39 | 9.05 | 9.26 | 9.26 | -0.13 (-1.38%) | 99,900 |
26 Nov 2009 | USD | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 9.2 | 9.43 | 9 | 9.39 | 9.39 | +0.29 (+3.19%) | 203,700 |
24 Nov 2009 | USD | 9.12 | 9.32 | 8.95 | 9.1 | 9.1 | -0.01 (-0.11%) | 216,200 |
23 Nov 2009 | USD | 9.43 | 9.7 | 9.03 | 9.11 | 9.11 | -0.19 (-2.04%) | 389,000 |
20 Nov 2009 | USD | 9.48 | 9.48 | 9.15 | 9.3 | 9.3 | -0.08 (-0.85%) | 254,600 |