Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2009 | USD | 9.7 | 9.77 | 9.33 | 9.38 | 9.38 | -0.33 (-3.40%) | 245,700 |
18 Nov 2009 | USD | 9.89 | 9.89 | 9.55 | 9.71 | 9.71 | -0.09 (-0.92%) | 362,300 |
17 Nov 2009 | USD | 9.5 | 9.88 | 9.43 | 9.8 | 9.8 | +0.3 (+3.16%) | 597,900 |
16 Nov 2009 | USD | 9.46 | 9.68 | 9.41 | 9.5 | 9.5 | +0.1 (+1.06%) | 291,700 |
13 Nov 2009 | USD | 9.51 | 9.51 | 9.27 | 9.4 | 9.4 | +0.01 (+0.11%) | 173,800 |
12 Nov 2009 | USD | 9.48 | 9.5 | 9.31 | 9.39 | 9.39 | -0.01 (-0.11%) | 280,900 |
11 Nov 2009 | USD | 9.31 | 9.48 | 9.31 | 9.4 | 9.4 | +0.06 (+0.64%) | 345,200 |
10 Nov 2009 | USD | 9.38 | 9.38 | 9.2 | 9.34 | 9.34 | -0.03 (-0.32%) | 350,400 |
9 Nov 2009 | USD | 9.34 | 9.44 | 9.18 | 9.37 | 9.37 | +0.13 (+1.41%) | 212,400 |
6 Nov 2009 | USD | 9.19 | 9.47 | 9.05 | 9.24 | 9.24 | -0.06 (-0.65%) | 198,500 |
5 Nov 2009 | USD | 9.06 | 9.39 | 9 | 9.3 | 9.3 | +0.05 (+0.54%) | 260,800 |
4 Nov 2009 | USD | 8.74 | 9.49 | 8.23 | 9.25 | 9.25 | +0.45 (+5.11%) | 383,900 |
3 Nov 2009 | USD | 8.4 | 8.92 | 8.15 | 8.8 | 8.8 | +0.36 (+4.27%) | 393,500 |
2 Nov 2009 | USD | 8.75 | 8.81 | 8.23 | 8.44 | 8.44 | -0.22 (-2.54%) | 486,600 |
30 Oct 2009 | USD | 9.15 | 9.24 | 8.64 | 8.66 | 8.66 | -0.46 (-5.04%) | 359,200 |
29 Oct 2009 | USD | 9.12 | 9.28 | 8.8 | 9.12 | 9.12 | +0.23 (+2.59%) | 246,100 |
28 Oct 2009 | USD | 9.13 | 9.23 | 8.71 | 8.89 | 8.89 | -0.25 (-2.74%) | 430,200 |
27 Oct 2009 | USD | 9.18 | 9.47 | 8.99 | 9.14 | 9.14 | +0.05 (+0.55%) | 247,800 |
26 Oct 2009 | USD | 9.51 | 9.71 | 9 | 9.09 | 9.09 | -0.32 (-3.40%) | 311,700 |
23 Oct 2009 | USD | 9.65 | 9.82 | 9.3 | 9.41 | 9.41 | -0.26 (-2.69%) | 248,200 |
22 Oct 2009 | USD | 9.93 | 9.93 | 9.54 | 9.67 | 9.67 | -0.23 (-2.32%) | 358,700 |
21 Oct 2009 | USD | 10.05 | 10.18 | 9.84 | 9.9 | 9.9 | -0.19 (-1.88%) | 242,900 |
20 Oct 2009 | USD | 10.23 | 10.23 | 9.9 | 10.09 | 10.09 | -0.03 (-0.30%) | 280,600 |
19 Oct 2009 | USD | 10.16 | 10.2 | 9.91 | 10.12 | 10.12 | +0.17 (+1.71%) | 323,400 |
16 Oct 2009 | USD | 9.98 | 10.23 | 9.82 | 9.95 | 9.95 | -0.11 (-1.09%) | 252,500 |
15 Oct 2009 | USD | 9.94 | 10.1 | 9.8 | 10.06 | 10.06 | +0.12 (+1.21%) | 282,900 |
14 Oct 2009 | USD | 9.83 | 9.98 | 9.65 | 9.94 | 9.94 | +0.4 (+4.19%) | 524,000 |
13 Oct 2009 | USD | 9.51 | 9.66 | 9.35 | 9.54 | 9.54 | -0.01 (-0.10%) | 257,300 |
12 Oct 2009 | USD | 9.83 | 9.97 | 9.45 | 9.55 | 9.55 | -0.29 (-2.95%) | 268,300 |
9 Oct 2009 | USD | 9.76 | 9.97 | 9.54 | 9.84 | 9.84 | +0.02 (+0.20%) | 219,100 |