Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | USD | 10.15 | 10.42 | 10.06 | 10.24 | 10.24 | -0.09 (-0.87%) | 134,714 |
18 Aug 2009 | USD | 10.18 | 10.5 | 9.96 | 10.33 | 10.33 | +0.25 (+2.48%) | 71,575 |
17 Aug 2009 | USD | 10.07 | 10.18 | 9.83 | 10.08 | 10.08 | -0.14 (-1.37%) | 158,117 |
14 Aug 2009 | USD | 10.79 | 10.85 | 10.1 | 10.22 | 10.22 | -0.63 (-5.81%) | 296,674 |
13 Aug 2009 | USD | 10.77 | 10.92 | 10.5 | 10.85 | 10.85 | +0.12 (+1.12%) | 191,447 |
12 Aug 2009 | USD | 10.41 | 10.9 | 10.41 | 10.73 | 10.73 | +0.33 (+3.17%) | 194,119 |
11 Aug 2009 | USD | 10.71 | 10.91 | 10.2 | 10.4 | 10.4 | -0.41 (-3.79%) | 134,803 |
10 Aug 2009 | USD | 10.82 | 10.97 | 10.52 | 10.81 | 10.81 | -0.12 (-1.10%) | 115,674 |
7 Aug 2009 | USD | 10.8 | 11.19 | 10.61 | 10.93 | 10.93 | +0.33 (+3.11%) | 185,674 |
6 Aug 2009 | USD | 10.99 | 11.07 | 10.55 | 10.6 | 10.6 | -0.37 (-3.37%) | 363,196 |
5 Aug 2009 | USD | 11.31 | 11.4 | 10.55 | 10.97 | 10.97 | -0.38 (-3.35%) | 543,100 |
4 Aug 2009 | USD | 10.56 | 11.48 | 10.55 | 11.35 | 11.35 | +0.73 (+6.87%) | 1,024,629 |
3 Aug 2009 | USD | 10.02 | 10.64 | 9.9 | 10.62 | 10.62 | +0.75 (+7.60%) | 763,841 |
31 Jul 2009 | USD | 9.44 | 10.06 | 9.44 | 9.87 | 9.87 | +0.36 (+3.79%) | 548,311 |
30 Jul 2009 | USD | 9.18 | 9.72 | 9.18 | 9.51 | 9.51 | +0.42 (+4.62%) | 326,864 |
29 Jul 2009 | USD | 9.55 | 9.58 | 8.99 | 9.09 | 9.09 | -0.58 (-6.00%) | 506,025 |
28 Jul 2009 | USD | 9.5 | 9.69 | 9.26 | 9.67 | 9.67 | +0.06 (+0.62%) | 121,365 |
27 Jul 2009 | USD | 9.65 | 9.73 | 9.42 | 9.61 | 9.61 | -0.09 (-0.93%) | 119,956 |
24 Jul 2009 | USD | 9.6 | 9.78 | 9.48 | 9.7 | 9.7 | -0.03 (-0.31%) | 111,482 |
23 Jul 2009 | USD | 9.13 | 9.8 | 9.08 | 9.73 | 9.73 | +0.55 (+5.99%) | 258,186 |
22 Jul 2009 | USD | 8.8 | 9.19 | 8.71 | 9.18 | 9.18 | +0.3 (+3.38%) | 156,188 |
21 Jul 2009 | USD | 9.03 | 9.03 | 8.66 | 8.88 | 8.88 | -0.12 (-1.33%) | 167,413 |
20 Jul 2009 | USD | 9.03 | 9.1305 | 8.93 | 9 | 9 | 0.0 (0.0%) | 84,521 |
17 Jul 2009 | USD | 9.13 | 9.13 | 8.618 | 9 | 9 | -0.11 (-1.21%) | 215,641 |
16 Jul 2009 | USD | 8.96 | 9.15 | 8.82 | 9.11 | 9.11 | +0.07 (+0.77%) | 130,020 |
15 Jul 2009 | USD | 8.69 | 9.18 | 8.66 | 9.04 | 9.04 | +0.46 (+5.36%) | 234,115 |
14 Jul 2009 | USD | 8.54 | 8.72 | 8.51 | 8.58 | 8.58 | +0.06 (+0.70%) | 355,148 |
13 Jul 2009 | USD | 8.27 | 8.63 | 8.03 | 8.52 | 8.52 | +0.27 (+3.27%) | 211,176 |
10 Jul 2009 | USD | 8.3 | 8.42 | 8.069 | 8.25 | 8.25 | -0.08 (-0.96%) | 209,211 |
9 Jul 2009 | USD | 8.51 | 8.51 | 8.25 | 8.33 | 8.33 | -0.14 (-1.65%) | 175,806 |