Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | USD | 10.2 | 10.3 | 9.73 | 9.76 | 9.76 | -0.52 (-5.06%) | 98,384 |
29 Sep 2009 | USD | 10.41 | 10.41 | 10.2 | 10.28 | 10.28 | -0.05 (-0.48%) | 47,122 |
28 Sep 2009 | USD | 10.42 | 10.44 | 10.21 | 10.33 | 10.33 | +0.03 (+0.29%) | 37,443 |
25 Sep 2009 | USD | 10.28 | 10.349 | 10.25 | 10.3 | 10.3 | +0.01 (+0.10%) | 28,168 |
24 Sep 2009 | USD | 10.4 | 10.4499 | 10.28 | 10.29 | 10.29 | -0.12 (-1.15%) | 40,993 |
23 Sep 2009 | USD | 10.5 | 10.65 | 10.36 | 10.41 | 10.41 | -0.11 (-1.05%) | 25,945 |
22 Sep 2009 | USD | 10.51 | 10.74 | 10.35 | 10.52 | 10.52 | +0.15 (+1.45%) | 60,522 |
21 Sep 2009 | USD | 10.69 | 10.69 | 10.2 | 10.3699 | 10.3699 | -0.68 (-6.15%) | 98,739 |
18 Sep 2009 | USD | 10.6 | 11.07 | 10.5 | 11.05 | 11.05 | +0.57 (+5.44%) | 188,854 |
17 Sep 2009 | USD | 10.5 | 10.5899 | 10.31 | 10.48 | 10.48 | -0.12 (-1.13%) | 207,203 |
16 Sep 2009 | USD | 10.78 | 10.78 | 10.5 | 10.6 | 10.6 | -0.23 (-2.12%) | 68,142 |
15 Sep 2009 | USD | 10.93 | 10.93 | 10.75 | 10.83 | 10.83 | -0.05 (-0.46%) | 25,211 |
14 Sep 2009 | USD | 10.92 | 10.92 | 10.55 | 10.88 | 10.88 | +0.15 (+1.40%) | 31,523 |
11 Sep 2009 | USD | 10.87 | 11.004 | 10.51 | 10.73 | 10.73 | -0.1 (-0.92%) | 60,954 |
10 Sep 2009 | USD | 10.7 | 11.37 | 10.55 | 10.83 | 10.83 | +0.19 (+1.79%) | 82,400 |
9 Sep 2009 | USD | 10.29 | 10.76 | 10.13 | 10.64 | 10.64 | +0.32 (+3.10%) | 66,338 |
8 Sep 2009 | USD | 10.12 | 10.32 | 10.1 | 10.32 | 10.32 | +0.05 (+0.49%) | 79,529 |
7 Sep 2009 | USD | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 10.48 | 10.48 | 10.04 | 10.27 | 10.27 | +0.09 (+0.88%) | 74,922 |
3 Sep 2009 | USD | 10.27 | 10.5 | 10.06 | 10.18 | 10.18 | +0.13 (+1.29%) | 60,768 |
2 Sep 2009 | USD | 12.02 | 12.02 | 9.69 | 10.05 | 10.05 | -1.09 (-9.78%) | 188,275 |
1 Sep 2009 | USD | 10.4 | 11.23 | 10.15 | 11.14 | 11.14 | +1.05 (+10.41%) | 120,348 |
31 Aug 2009 | USD | 10.4 | 10.4 | 10.02 | 10.09 | 10.09 | -0.12 (-1.18%) | 65,053 |
28 Aug 2009 | USD | 10.34 | 10.34 | 9.35 | 10.21 | 10.21 | -0.14 (-1.35%) | 82,342 |
27 Aug 2009 | USD | 9.95 | 10.35 | 9.8 | 10.35 | 10.35 | +0.44 (+4.44%) | 87,054 |
26 Aug 2009 | USD | 9.91 | 9.97 | 9.7 | 9.91 | 9.91 | 0.0 (0.0%) | 29,827 |
25 Aug 2009 | USD | 9.88 | 9.98 | 9.73 | 9.91 | 9.91 | +0.13 (+1.33%) | 52,211 |
24 Aug 2009 | USD | 9.89 | 9.99 | 9.68 | 9.78 | 9.78 | -0.1 (-1.01%) | 106,629 |
21 Aug 2009 | USD | 9.93 | 10 | 9.6 | 9.88 | 9.88 | -0.01 (-0.10%) | 143,977 |
20 Aug 2009 | USD | 9.91 | 9.99 | 9.71 | 9.89 | 9.89 | -0.05 (-0.50%) | 77,246 |