Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2009 | USD | 9.4 | 9.85 | 9.33 | 9.82 | 9.82 | +0.53 (+5.71%) | 305,000 |
7 Oct 2009 | USD | 9.26 | 9.5 | 9.2 | 9.29 | 9.29 | -0.1 (-1.06%) | 207,400 |
6 Oct 2009 | USD | 9.24 | 9.45 | 9.11 | 9.39 | 9.39 | +0.38 (+4.22%) | 342,400 |
5 Oct 2009 | USD | 8.76 | 9.05 | 8.76 | 9.01 | 9.01 | +0.27 (+3.09%) | 238,300 |
2 Oct 2009 | USD | 8.55 | 9.11 | 8.25 | 8.74 | 8.74 | +0.07 (+0.81%) | 426,900 |
1 Oct 2009 | USD | 9.01 | 9.1 | 8.61 | 8.67 | 8.67 | -0.28 (-3.13%) | 351,600 |
30 Sep 2009 | USD | 9.6 | 9.64 | 8.94 | 8.95 | 8.95 | -0.59 (-6.18%) | 715,900 |
29 Sep 2009 | USD | 9.43 | 9.76 | 9.36 | 9.54 | 9.54 | +0.18 (+1.92%) | 249,900 |
28 Sep 2009 | USD | 9.04 | 9.5 | 8.96 | 9.36 | 9.36 | +0.42 (+4.70%) | 416,800 |
25 Sep 2009 | USD | 9.25 | 9.25 | 8.7 | 8.94 | 8.94 | -0.39 (-4.18%) | 583,600 |
24 Sep 2009 | USD | 9.88 | 10.15 | 9.28 | 9.33 | 9.33 | -0.53 (-5.38%) | 643,300 |
23 Sep 2009 | USD | 10.23 | 10.24 | 9.85 | 9.86 | 9.86 | -0.34 (-3.33%) | 404,200 |
22 Sep 2009 | USD | 9.89 | 10.25 | 9.8 | 10.2 | 10.2 | +0.34 (+3.45%) | 453,000 |
21 Sep 2009 | USD | 9.79 | 9.99 | 9.25 | 9.86 | 9.86 | -0.04 (-0.40%) | 1,016,000 |
18 Sep 2009 | USD | 10.14 | 10.48 | 9.71 | 9.9 | 9.9 | -0.08 (-0.80%) | 1,021,400 |
17 Sep 2009 | USD | 10.08 | 10.85 | 9.74 | 9.98 | 9.98 | +0.43 (+4.50%) | 1,663,300 |
16 Sep 2009 | USD | 8.99 | 9.63 | 8.83 | 9.55 | 9.55 | +0.69 (+7.79%) | 1,034,600 |
15 Sep 2009 | USD | 8.72 | 9 | 8.6 | 8.86 | 8.86 | +0.32 (+3.75%) | 862,800 |
14 Sep 2009 | USD | 8.04 | 8.6 | 7.91 | 8.54 | 8.54 | +0.45 (+5.56%) | 716,000 |
11 Sep 2009 | USD | 7.52 | 8.13 | 7.52 | 8.09 | 8.09 | +0.58 (+7.72%) | 898,100 |
10 Sep 2009 | USD | 7.3 | 7.52 | 7.27 | 7.51 | 7.51 | +0.25 (+3.44%) | 471,200 |
9 Sep 2009 | USD | 7.28 | 7.35 | 7.04 | 7.26 | 7.26 | -0.02 (-0.27%) | 419,100 |
8 Sep 2009 | USD | 7.1 | 7.3 | 7.05 | 7.28 | 7.28 | +0.27 (+3.85%) | 375,100 |
7 Sep 2009 | USD | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 6.97 | 7.01 | 6.9 | 7.01 | 7.01 | +0.07 (+1.01%) | 358,900 |
3 Sep 2009 | USD | 6.85 | 6.95 | 6.77 | 6.94 | 6.94 | +0.17 (+2.51%) | 301,300 |
2 Sep 2009 | USD | 6.59 | 6.79 | 6.5 | 6.77 | 6.77 | +0.14 (+2.11%) | 337,800 |
1 Sep 2009 | USD | 6.79 | 6.83 | 6.6 | 6.63 | 6.63 | -0.14 (-2.07%) | 354,000 |
31 Aug 2009 | USD | 6.8 | 6.85 | 6.65 | 6.77 | 6.77 | -0.17 (-2.45%) | 304,400 |
28 Aug 2009 | USD | 6.91 | 6.94 | 6.83 | 6.94 | 6.94 | +0.12 (+1.76%) | 299,200 |