Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | USD | 7.55 | 7.918 | 7.55 | 7.71 | 7.71 | +0.2 (+2.66%) | 406,300 |
7 Aug 2009 | USD | 7.99 | 7.99 | 7.2 | 7.51 | 7.51 | -1.58 (-17.38%) | 1,285,700 |
6 Aug 2009 | USD | 9.3 | 9.49 | 8.97 | 9.09 | 9.09 | -0.09 (-0.98%) | 265,600 |
5 Aug 2009 | USD | 9.16 | 9.22 | 8.99 | 9.18 | 9.18 | -0.01 (-0.11%) | 133,400 |
4 Aug 2009 | USD | 9.2 | 9.25 | 9.05 | 9.19 | 9.19 | -0.13 (-1.39%) | 292,600 |
3 Aug 2009 | USD | 8.9 | 9.35 | 8.88 | 9.32 | 9.32 | +0.56 (+6.39%) | 287,000 |
31 Jul 2009 | USD | 9.01 | 9.05 | 8.586 | 8.76 | 8.76 | -0.13 (-1.46%) | 226,200 |
30 Jul 2009 | USD | 8.9 | 9.099 | 8.81 | 8.89 | 8.89 | +0.16 (+1.83%) | 269,500 |
29 Jul 2009 | USD | 8.6 | 8.83 | 8.53 | 8.73 | 8.73 | +0.03 (+0.34%) | 216,500 |
28 Jul 2009 | USD | 8.52 | 8.7 | 8.45 | 8.7 | 8.7 | +0.102 (+1.19%) | 181,300 |
27 Jul 2009 | USD | 8.68 | 8.7 | 8.46 | 8.598 | 8.598 | -0.002 (-0.02%) | 331,200 |
24 Jul 2009 | USD | 8.74 | 8.79 | 8.5 | 8.6 | 8.6 | -0.02 (-0.23%) | 125,400 |
23 Jul 2009 | USD | 8.5 | 8.87 | 8.48 | 8.62 | 8.62 | +0.26 (+3.11%) | 413,200 |
22 Jul 2009 | USD | 8.41 | 8.63 | 8.19 | 8.36 | 8.36 | -0.11 (-1.30%) | 193,200 |
21 Jul 2009 | USD | 8.97 | 8.97 | 8.39 | 8.47 | 8.47 | -0.44 (-4.94%) | 302,400 |
20 Jul 2009 | USD | 8.43 | 8.95 | 8.4 | 8.91 | 8.91 | +0.61 (+7.35%) | 334,800 |
17 Jul 2009 | USD | 8.25 | 8.3 | 8.06 | 8.3 | 8.3 | +0.28 (+3.49%) | 257,800 |
16 Jul 2009 | USD | 8.24 | 8.24 | 7.88 | 8.02 | 8.02 | -0.14 (-1.72%) | 232,300 |
15 Jul 2009 | USD | 7.9 | 8.196 | 7.74 | 8.16 | 8.16 | +0.55 (+7.23%) | 139,200 |
14 Jul 2009 | USD | 7.82 | 8 | 7.55 | 7.61 | 7.61 | -0.25 (-3.18%) | 212,200 |
13 Jul 2009 | USD | 7.61 | 7.89 | 7.53 | 7.86 | 7.86 | +0.18 (+2.34%) | 125,200 |
10 Jul 2009 | USD | 7.5 | 7.78 | 7 | 7.68 | 7.68 | -0.27 (-3.40%) | 159,800 |
9 Jul 2009 | USD | 7.44 | 8.11 | 7.31 | 7.95 | 7.95 | +0.71 (+9.81%) | 287,500 |
8 Jul 2009 | USD | 7.6 | 7.87 | 7.02 | 7.24 | 7.24 | -0.57 (-7.30%) | 359,500 |
7 Jul 2009 | USD | 7.93 | 8.23 | 7.61 | 7.81 | 7.81 | -0.19 (-2.38%) | 229,600 |
6 Jul 2009 | USD | 8.32 | 8.4 | 7.61 | 8 | 8 | -0.6 (-6.98%) | 457,500 |
3 Jul 2009 | USD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 8.98 | 9.02 | 8.31 | 8.6 | 8.6 | -0.36 (-4.02%) | 234,200 |
1 Jul 2009 | USD | 8.82 | 9.36 | 8.78 | 8.96 | 8.96 | +0.22 (+2.52%) | 269,200 |
30 Jun 2009 | USD | 8.52 | 8.8 | 8.512 | 8.74 | 8.74 | +0.14 (+1.63%) | 161,600 |