Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | USD | 8.4 | 8.89 | 8.19 | 8.37 | 8.37 | -0.03 (-0.36%) | 252,400 |
16 Dec 2009 | USD | 8.82 | 9 | 8.13 | 8.4 | 8.4 | -0.29 (-3.34%) | 303,300 |
15 Dec 2009 | USD | 9.11 | 9.35 | 8.48 | 8.69 | 8.69 | -0.45 (-4.92%) | 421,600 |
14 Dec 2009 | USD | 7.82 | 9.15 | 7.62 | 9.14 | 9.14 | +1.44 (+18.70%) | 878,500 |
11 Dec 2009 | USD | 8.19 | 8.19 | 7.45 | 7.7 | 7.7 | -0.29 (-3.63%) | 109,300 |
10 Dec 2009 | USD | 8.06 | 8.18 | 7.85 | 7.99 | 7.99 | -0.06 (-0.75%) | 64,000 |
9 Dec 2009 | USD | 8.23 | 8.24 | 7.75 | 8.05 | 8.05 | -0.14 (-1.71%) | 98,500 |
8 Dec 2009 | USD | 7.95 | 8.34 | 7.8 | 8.19 | 8.19 | +0.19 (+2.38%) | 332,500 |
7 Dec 2009 | USD | 7.4 | 8.18 | 7.39 | 8 | 8 | +0.73 (+10.04%) | 526,500 |
4 Dec 2009 | USD | 7.21 | 7.6 | 7.07 | 7.27 | 7.27 | +0.12 (+1.68%) | 139,200 |
3 Dec 2009 | USD | 7.24 | 7.75 | 7.15 | 7.15 | 7.15 | +0.05 (+0.70%) | 281,100 |
2 Dec 2009 | USD | 7 | 7.15 | 6.82 | 7.1 | 7.1 | 0.0 (0.0%) | 43,500 |
1 Dec 2009 | USD | 7.23 | 7.28 | 6.62 | 7.1 | 7.1 | -0.08 (-1.11%) | 86,900 |
30 Nov 2009 | USD | 7.28 | 7.32 | 6.79 | 7.18 | 7.18 | +0.22 (+3.16%) | 66,100 |
27 Nov 2009 | USD | 7.2 | 7.2 | 6.74 | 6.96 | 6.96 | -0.52 (-6.95%) | 53,500 |
26 Nov 2009 | USD | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 6.89 | 7.52 | 6.75 | 7.48 | 7.48 | +0.73 (+10.81%) | 273,600 |
24 Nov 2009 | USD | 6.7 | 6.86 | 6.5 | 6.75 | 6.75 | +0.05 (+0.75%) | 75,800 |
23 Nov 2009 | USD | 6.74 | 6.75 | 6.4 | 6.7 | 6.7 | +0.21 (+3.24%) | 52,400 |
20 Nov 2009 | USD | 6.6 | 6.75 | 6.03 | 6.49 | 6.49 | -0.25 (-3.71%) | 67,900 |
19 Nov 2009 | USD | 6.98 | 6.98 | 6.63 | 6.74 | 6.74 | -0.16 (-2.32%) | 48,000 |
18 Nov 2009 | USD | 7.15 | 7.15 | 6.62 | 6.9 | 6.9 | -0.1 (-1.43%) | 74,000 |
17 Nov 2009 | USD | 6.49 | 7.3 | 6.2 | 7 | 7 | +0.58 (+9.03%) | 172,700 |
16 Nov 2009 | USD | 6.16 | 6.66 | 6.16 | 6.42 | 6.42 | +0.3 (+4.90%) | 266,900 |
13 Nov 2009 | USD | 6 | 6.12 | 5.93 | 6.12 | 6.12 | 0.0 (0.0%) | 54,100 |
12 Nov 2009 | USD | 6.08 | 6.17 | 6.05 | 6.12 | 6.12 | -0.05 (-0.81%) | 36,600 |
11 Nov 2009 | USD | 6.12 | 6.22 | 6.11 | 6.17 | 6.17 | -0.02 (-0.32%) | 40,100 |
10 Nov 2009 | USD | 6.38 | 6.38 | 6.01 | 6.19 | 6.19 | -0.08 (-1.28%) | 37,400 |
9 Nov 2009 | USD | 6.05 | 6.27 | 6 | 6.27 | 6.27 | +0.17 (+2.79%) | 47,500 |
6 Nov 2009 | USD | 6.15 | 6.2 | 6.08 | 6.1 | 6.1 | -0.1 (-1.61%) | 30,100 |