Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | USD | 8.47 | 8.8 | 8.47 | 8.65 | 8.65 | +0.111 (+1.29%) | 23,400 |
22 Dec 2009 | USD | 8.52 | 8.5395 | 8.45 | 8.5395 | 8.5395 | -0.161 (-1.84%) | 4,174 |
21 Dec 2009 | USD | 8.88 | 8.98 | 8.48 | 8.7 | 8.7 | +0.44 (+5.33%) | 4,612 |
18 Dec 2009 | USD | 8.59 | 8.68 | 8.26 | 8.26 | 8.26 | -0.42 (-4.84%) | 4,090 |
17 Dec 2009 | USD | 8.4775 | 8.7 | 8.4775 | 8.68 | 8.68 | -0.01 (-0.12%) | 1,543 |
16 Dec 2009 | USD | 8.4 | 8.75 | 8.4 | 8.69 | 8.69 | +0.24 (+2.84%) | 4,762 |
15 Dec 2009 | USD | 8.36 | 8.64 | 8.25 | 8.45 | 8.45 | +0.17 (+2.05%) | 16,574 |
14 Dec 2009 | USD | 8.65 | 8.74 | 8.28 | 8.28 | 8.28 | -0.28 (-3.27%) | 9,324 |
11 Dec 2009 | USD | 8.64 | 8.74 | 8.32 | 8.56 | 8.56 | +0.095 (+1.12%) | 6,060 |
10 Dec 2009 | USD | 8.72 | 8.72 | 8.3 | 8.465 | 8.465 | -0.085 (-1.00%) | 5,300 |
9 Dec 2009 | USD | 8.69 | 8.69 | 8.42 | 8.5501 | 8.5501 | -0.27 (-3.06%) | 525 |
8 Dec 2009 | USD | 8.95 | 8.95 | 8.52 | 8.82 | 8.82 | -0.13 (-1.45%) | 6,992 |
7 Dec 2009 | USD | 8.4 | 8.95 | 8.3 | 8.95 | 8.95 | +0.31 (+3.59%) | 8,218 |
4 Dec 2009 | USD | 8.69 | 8.78 | 8.35 | 8.64 | 8.64 | +0.35 (+4.22%) | 7,549 |
3 Dec 2009 | USD | 8.45 | 8.9181 | 8.2601 | 8.29 | 8.29 | -0.46 (-5.26%) | 10,994 |
2 Dec 2009 | USD | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | +0.15 (+1.74%) | 100 |
1 Dec 2009 | USD | 9 | 9.02 | 8.22 | 8.6 | 8.6 | -0.43 (-4.76%) | 5,890 |
30 Nov 2009 | USD | 8.86 | 9.03 | 8.5901 | 9.03 | 9.03 | +0.4 (+4.63%) | 5,964 |
27 Nov 2009 | USD | 8.69 | 8.8 | 8.4 | 8.63 | 8.63 | -0.21 (-2.38%) | 750 |
26 Nov 2009 | USD | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 8.768 | 8.84 | 8.51 | 8.84 | 8.84 | +0.05 (+0.57%) | 3,991 |
24 Nov 2009 | USD | 8.55 | 9 | 8.55 | 8.79 | 8.79 | +0.22 (+2.57%) | 12,570 |
23 Nov 2009 | USD | 8.71 | 9.14 | 8.17 | 8.5701 | 8.5701 | -0.13 (-1.49%) | 11,653 |
20 Nov 2009 | USD | 9.1 | 9.178 | 8.66 | 8.7 | 8.7 | -0.14 (-1.58%) | 6,005 |
19 Nov 2009 | USD | 8.5601 | 9 | 8.5601 | 8.84 | 8.84 | +0.28 (+3.27%) | 6,478 |
18 Nov 2009 | USD | 8.98 | 8.98 | 8.21 | 8.56 | 8.56 | -0.61 (-6.65%) | 15,772 |
17 Nov 2009 | USD | 8 | 9.44 | 8 | 9.17 | 9.17 | +1.21 (+15.20%) | 15,210 |
16 Nov 2009 | USD | 9.38 | 9.38 | 7.75 | 7.96 | 7.96 | -1.57 (-16.47%) | 28,869 |
13 Nov 2009 | USD | 8.948 | 9.53 | 8.28 | 9.53 | 9.53 | +0.93 (+10.81%) | 22,088 |
12 Nov 2009 | USD | 8.18 | 8.6 | 8.18 | 8.6 | 8.6 | +0.09 (+1.06%) | 600 |