Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 8.085 | 8.1 | 8.01 | 8.05 | 8.05 | 0.0 (0.0%) | 25,987 |
7 Jul 2009 | USD | 8.02 | 8.1 | 8.01 | 8.05 | 8.05 | +0.02 (+0.25%) | 59,875 |
6 Jul 2009 | USD | 8.09 | 8.09 | 8 | 8.03 | 8.03 | -0.1 (-1.23%) | 1,033 |
3 Jul 2009 | USD | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 8.44 | 8.47 | 7.88 | 8.13 | 8.13 | -0.28 (-3.33%) | 12,592 |
1 Jul 2009 | USD | 8.1501 | 8.68 | 8.1501 | 8.41 | 8.41 | +0.11 (+1.33%) | 2,662 |
30 Jun 2009 | USD | 8.12 | 8.3 | 8.11 | 8.3 | 8.3 | +0.03 (+0.36%) | 2,306 |
29 Jun 2009 | USD | 8.28 | 8.28 | 8.11 | 8.27 | 8.27 | +0.033 (+0.39%) | 2,004 |
26 Jun 2009 | USD | 8.24 | 8.24 | 8.2375 | 8.2375 | 8.2375 | -0.012 (-0.15%) | 625 |
25 Jun 2009 | USD | 8.21 | 8.2799 | 8.151 | 8.2499 | 8.2499 | +0.07 (+0.85%) | 1,624 |
24 Jun 2009 | USD | 8.23 | 8.25 | 8.1 | 8.18 | 8.18 | +0.08 (+0.99%) | 860 |
23 Jun 2009 | USD | 8 | 8.12 | 8 | 8.1 | 8.1 | +0.1 (+1.25%) | 5,602 |
22 Jun 2009 | USD | 8 | 8.06 | 8 | 8 | 8 | -0.12 (-1.48%) | 1,100 |
19 Jun 2009 | USD | 8.1299 | 8.1299 | 8.0001 | 8.12 | 8.12 | +0.12 (+1.50%) | 3,639 |
18 Jun 2009 | USD | 8.05 | 8.05 | 7.87 | 8 | 8 | +0.04 (+0.50%) | 30,676 |
17 Jun 2009 | USD | 7.9542 | 8.08 | 7.9101 | 7.96 | 7.96 | -0.04 (-0.50%) | 3,150 |
16 Jun 2009 | USD | 7.92 | 8.48 | 7.92 | 8 | 8 | 0.0 (0.0%) | 8,589 |
15 Jun 2009 | USD | 7.9 | 8.02 | 7.87 | 8 | 8 | 0.0 (0.0%) | 1,797 |
12 Jun 2009 | USD | 8.1 | 8.15 | 8 | 8 | 8 | -0.16 (-1.96%) | 2,840 |
11 Jun 2009 | USD | 8.1 | 8.2 | 7.91 | 8.16 | 8.16 | -0.02 (-0.24%) | 10,603 |
10 Jun 2009 | USD | 8.26 | 8.39 | 8.06 | 8.18 | 8.18 | +0.1 (+1.24%) | 39,890 |
9 Jun 2009 | USD | 8 | 8.1201 | 8 | 8.08 | 8.08 | +0.08 (+1%) | 17,691 |
8 Jun 2009 | USD | 7.9 | 8 | 7.86 | 8 | 8 | -0.12 (-1.48%) | 5,421 |
5 Jun 2009 | USD | 8.1 | 8.27 | 8 | 8.12 | 8.12 | -0.03 (-0.37%) | 5,038 |
4 Jun 2009 | USD | 7.9599 | 8.15 | 7.8 | 8.15 | 8.15 | +0.35 (+4.49%) | 36,062 |
3 Jun 2009 | USD | 8 | 8.01 | 7.8 | 7.8 | 7.8 | -0.2 (-2.50%) | 17,389 |
2 Jun 2009 | USD | 8 | 8.1 | 7.97 | 8 | 8 | 0.0 (0.0%) | 42,922 |
1 Jun 2009 | USD | 7.92 | 8.1 | 7.9 | 8 | 8 | -0.1 (-1.23%) | 15,324 |
29 May 2009 | USD | 8.15 | 8.15 | 8 | 8.1 | 8.1 | -0.05 (-0.61%) | 65,857 |
28 May 2009 | USD | 8.1 | 8.44 | 8.1 | 8.15 | 8.15 | +0.11 (+1.37%) | 11,905 |