Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2009 | USD | 8.36 | 8.44 | 8.13 | 8.29 | 8.29 | +0.1 (+1.22%) | 1,007,542 |
9 Dec 2009 | USD | 8.46 | 8.47 | 8.04 | 8.19 | 8.19 | -0.09 (-1.09%) | 720,883 |
8 Dec 2009 | USD | 8.17 | 8.71 | 8.17 | 8.28 | 8.28 | -0.19 (-2.24%) | 404,160 |
7 Dec 2009 | USD | 9.09 | 9.09 | 8.27 | 8.47 | 8.47 | -0.33 (-3.75%) | 473,679 |
4 Dec 2009 | USD | 8.8 | 8.8 | 8.4 | 8.8 | 8.8 | +0.29 (+3.41%) | 819,650 |
3 Dec 2009 | USD | 8.9 | 9.06 | 8.51 | 8.51 | 8.51 | -0.16 (-1.85%) | 2,431,896 |
2 Dec 2009 | USD | 8.13 | 8.67 | 8.13 | 8.67 | 8.67 | +0.39 (+4.71%) | 724,958 |
1 Dec 2009 | USD | 8.01 | 8.28 | 7.8 | 8.28 | 8.28 | +0.54 (+6.98%) | 698,784 |
30 Nov 2009 | USD | 7.77 | 7.84 | 7.68 | 7.74 | 7.74 | +0.03 (+0.39%) | 484,510 |
27 Nov 2009 | USD | 7.6 | 7.78 | 7.45 | 7.71 | 7.71 | -0.06 (-0.77%) | 2,066,181 |
26 Nov 2009 | USD | 8.03 | 8.2 | 7.75 | 7.77 | 7.77 | -0.54 (-6.50%) | 1,053,879 |
25 Nov 2009 | USD | 8.5 | 8.55 | 8.25 | 8.31 | 8.31 | -0.19 (-2.24%) | 830,268 |
24 Nov 2009 | USD | 8.41 | 8.57 | 8.3 | 8.5 | 8.5 | -0.07 (-0.82%) | 574,991 |
23 Nov 2009 | USD | 8.8 | 9 | 8.57 | 8.57 | 8.57 | -0.08 (-0.92%) | 1,829,401 |
20 Nov 2009 | USD | 8.44 | 8.84 | 8.35 | 8.65 | 8.65 | +0.1 (+1.17%) | 1,108,327 |
19 Nov 2009 | USD | 8.8 | 8.95 | 8.51 | 8.55 | 8.55 | -0.06 (-0.70%) | 3,247,041 |
18 Nov 2009 | USD | 8.45 | 8.91 | 8.45 | 8.61 | 8.61 | +0.18 (+2.14%) | 3,991,646 |
17 Nov 2009 | USD | 8.04 | 8.45 | 8.01 | 8.43 | 8.43 | +0.37 (+4.59%) | 1,763,024 |
16 Nov 2009 | USD | 8.1 | 8.15 | 8 | 8.06 | 8.06 | +0.26 (+3.33%) | 1,486,886 |
13 Nov 2009 | USD | 8.39 | 8.39 | 7.78 | 7.8 | 7.8 | -0.19 (-2.38%) | 800,430 |
12 Nov 2009 | USD | 7.94 | 8.25 | 7.93 | 7.99 | 7.99 | -0.15 (-1.84%) | 566,906 |
11 Nov 2009 | USD | 8.17 | 8.17 | 8.04 | 8.14 | 8.14 | +0.05 (+0.62%) | 750,935 |
10 Nov 2009 | USD | 7.96 | 8.12 | 7.93 | 8.09 | 8.09 | +0.06 (+0.75%) | 1,559,662 |
9 Nov 2009 | USD | 7.78 | 8.03 | 7.72 | 8.03 | 8.03 | +0.48 (+6.36%) | 992,839 |
6 Nov 2009 | USD | 7.6 | 7.72 | 7.42 | 7.55 | 7.55 | -0.05 (-0.66%) | 589,312 |
5 Nov 2009 | USD | 7.5 | 7.62 | 7.35 | 7.6 | 7.6 | -0.15 (-1.94%) | 1,112,432 |
4 Nov 2009 | USD | 7.5 | 7.93 | 7.37 | 7.75 | 7.75 | +0.53 (+7.34%) | 504,291 |
3 Nov 2009 | USD | 7.39 | 7.39 | 7.19 | 7.22 | 7.22 | -0.29 (-3.86%) | 1,272,579 |
2 Nov 2009 | USD | 7.2 | 7.57 | 7.2 | 7.51 | 7.51 | +0.25 (+3.44%) | 481,560 |
30 Oct 2009 | USD | 7.64 | 7.78 | 7.26 | 7.26 | 7.26 | -0.36 (-4.72%) | 1,549,518 |