Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2010 | USD | 8.49 | 8.75 | 8.2 | 8.51 | 8.51 | +0.28 (+3.40%) | 227,400 |
27 Jan 2010 | USD | 8.29 | 8.56 | 7.98 | 8.23 | 8.23 | -0.21 (-2.49%) | 177,900 |
26 Jan 2010 | USD | 8.28 | 8.74 | 7.9 | 8.44 | 8.44 | +0.06 (+0.72%) | 280,300 |
25 Jan 2010 | USD | 9.17 | 9.17 | 8.1 | 8.38 | 8.38 | -0.43 (-4.88%) | 199,800 |
22 Jan 2010 | USD | 9.3 | 9.43 | 8.55 | 8.81 | 8.81 | -0.49 (-5.27%) | 266,400 |
21 Jan 2010 | USD | 10.25 | 10.6 | 9.22 | 9.3 | 9.3 | -0.9 (-8.82%) | 348,000 |
20 Jan 2010 | USD | 10.24 | 10.39 | 9.5 | 10.2 | 10.2 | +0.1 (+0.99%) | 200,100 |
19 Jan 2010 | USD | 10.15 | 10.64 | 9.6 | 10.1 | 10.1 | -0.22 (-2.13%) | 268,900 |
18 Jan 2010 | USD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 10.9 | 10.92 | 10.01 | 10.32 | 10.32 | -0.33 (-3.10%) | 242,200 |
14 Jan 2010 | USD | 11.49 | 11.49 | 10.55 | 10.65 | 10.65 | -0.25 (-2.29%) | 142,400 |
13 Jan 2010 | USD | 11.39 | 11.39 | 10.55 | 10.9 | 10.9 | -0.52 (-4.55%) | 278,700 |
12 Jan 2010 | USD | 11.5 | 11.74 | 10.77 | 11.42 | 11.42 | -0.36 (-3.06%) | 455,200 |
11 Jan 2010 | USD | 11.14 | 11.9 | 10.88 | 11.78 | 11.78 | +1.04 (+9.68%) | 710,000 |
8 Jan 2010 | USD | 10.01 | 10.99 | 9.61 | 10.74 | 10.74 | +0.65 (+6.44%) | 555,500 |
7 Jan 2010 | USD | 9.55 | 10.48 | 9.37 | 10.09 | 10.09 | +0.54 (+5.65%) | 553,700 |
6 Jan 2010 | USD | 9.65 | 9.71 | 9.12 | 9.55 | 9.55 | -0.12 (-1.24%) | 264,200 |
5 Jan 2010 | USD | 9.87 | 9.87 | 9.36 | 9.67 | 9.67 | -0.12 (-1.23%) | 342,600 |
4 Jan 2010 | USD | 9.08 | 9.83 | 8.38 | 9.79 | 9.79 | +1.03 (+11.76%) | 588,700 |
1 Jan 2010 | USD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 8.75 | 9.04 | 8.69 | 8.76 | 8.76 | +0.07 (+0.81%) | 315,800 |
30 Dec 2009 | USD | 7.6 | 8.9 | 7.56 | 8.69 | 8.69 | +1.09 (+14.34%) | 578,600 |
29 Dec 2009 | USD | 7.77 | 7.95 | 7.6 | 7.6 | 7.6 | -0.2 (-2.56%) | 128,600 |
28 Dec 2009 | USD | 7.87 | 7.99 | 7.55 | 7.8 | 7.8 | -0.04 (-0.51%) | 179,900 |
25 Dec 2009 | USD | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 7.88 | 7.88 | 7.65 | 7.84 | 7.84 | +0.17 (+2.22%) | 62,200 |
23 Dec 2009 | USD | 7.4 | 7.89 | 7.3 | 7.67 | 7.67 | +0.3 (+4.07%) | 106,700 |
22 Dec 2009 | USD | 7.21 | 7.57 | 7.1 | 7.37 | 7.37 | +0.08 (+1.10%) | 131,900 |
21 Dec 2009 | USD | 7.74 | 7.75 | 7.1 | 7.29 | 7.29 | -0.42 (-5.45%) | 220,100 |
18 Dec 2009 | USD | 8.53 | 8.53 | 7.4 | 7.71 | 7.71 | -0.66 (-7.89%) | 531,400 |