Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2009 | USD | 6.48 | 6.98 | 6.42 | 6.82 | 6.82 | +0.27 (+4.12%) | 519,200 |
26 Aug 2009 | USD | 6.58 | 6.59 | 6.43 | 6.55 | 6.55 | -0.02 (-0.30%) | 291,500 |
25 Aug 2009 | USD | 6.45 | 6.61 | 6.45 | 6.57 | 6.57 | +0.08 (+1.23%) | 406,000 |
24 Aug 2009 | USD | 6.57 | 6.62 | 6.37 | 6.49 | 6.49 | +0.01 (+0.15%) | 479,000 |
21 Aug 2009 | USD | 6.48 | 6.55 | 6.32 | 6.48 | 6.48 | +0.02 (+0.31%) | 418,100 |
20 Aug 2009 | USD | 6.27 | 6.46 | 6.22 | 6.46 | 6.46 | +0.16 (+2.54%) | 362,700 |
19 Aug 2009 | USD | 6.4 | 6.4 | 6.13 | 6.3 | 6.3 | +0.03 (+0.48%) | 313,200 |
18 Aug 2009 | USD | 6.25 | 6.62 | 6.25 | 6.27 | 6.27 | +0.02 (+0.32%) | 328,500 |
17 Aug 2009 | USD | 6.25 | 6.27 | 6.06 | 6.25 | 6.25 | -0.17 (-2.65%) | 406,800 |
14 Aug 2009 | USD | 6.4 | 6.48 | 6.31 | 6.42 | 6.42 | -0.02 (-0.31%) | 291,700 |
13 Aug 2009 | USD | 6.45 | 6.5 | 6.3 | 6.44 | 6.44 | +0.05 (+0.78%) | 253,200 |
12 Aug 2009 | USD | 6.42 | 6.47 | 6.22 | 6.39 | 6.39 | +0.08 (+1.27%) | 284,000 |
11 Aug 2009 | USD | 6.42 | 6.47 | 6.21 | 6.31 | 6.31 | -0.09 (-1.41%) | 280,900 |
10 Aug 2009 | USD | 6.52 | 6.52 | 6.25 | 6.4 | 6.4 | +0.15 (+2.40%) | 301,800 |
7 Aug 2009 | USD | 6.57 | 6.62 | 6.21 | 6.25 | 6.25 | -0.09 (-1.42%) | 725,100 |
6 Aug 2009 | USD | 7.04 | 7.25 | 6.34 | 6.34 | 6.34 | -0.76 (-10.70%) | 1,170,400 |
5 Aug 2009 | USD | 7.17 | 7.24 | 6.97 | 7.1 | 7.1 | -0.11 (-1.53%) | 444,400 |
4 Aug 2009 | USD | 7.14 | 7.25 | 7.07 | 7.21 | 7.21 | +0.02 (+0.28%) | 206,200 |
3 Aug 2009 | USD | 7.26 | 7.29 | 7.13 | 7.19 | 7.19 | 0.0 (0.0%) | 510,700 |
31 Jul 2009 | USD | 7.07 | 7.21 | 7 | 7.19 | 7.19 | +0.19 (+2.71%) | 298,700 |
30 Jul 2009 | USD | 6.87 | 7.09 | 6.8 | 7 | 7 | +0.23 (+3.40%) | 562,000 |
29 Jul 2009 | USD | 6.95 | 7 | 6.63 | 6.77 | 6.77 | -0.23 (-3.29%) | 664,800 |
28 Jul 2009 | USD | 6.95 | 7 | 6.81 | 7 | 7 | 0.0 (0.0%) | 327,500 |
27 Jul 2009 | USD | 6.65 | 7 | 6.65 | 7 | 7 | +0.42 (+6.38%) | 529,200 |
24 Jul 2009 | USD | 6.53 | 6.65 | 6.36 | 6.58 | 6.58 | +0.06 (+0.92%) | 304,600 |
23 Jul 2009 | USD | 6.42 | 6.65 | 6.34 | 6.52 | 6.52 | +0.2 (+3.16%) | 510,600 |
22 Jul 2009 | USD | 6.3 | 6.44 | 6.19 | 6.32 | 6.32 | +0.03 (+0.48%) | 289,900 |
21 Jul 2009 | USD | 6.49 | 6.55 | 6.15 | 6.29 | 6.29 | -0.14 (-2.18%) | 399,100 |
20 Jul 2009 | USD | 6.22 | 6.49 | 6.22 | 6.43 | 6.43 | +0.17 (+2.72%) | 436,500 |
17 Jul 2009 | USD | 6.43 | 6.47 | 6.17 | 6.26 | 6.26 | -0.09 (-1.42%) | 284,600 |