Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | USD | 12.07 | 12.89 | 12.03 | 12.51 | 12.51 | +0.22 (+1.79%) | 176,465 |
18 Aug 2009 | USD | 12.04 | 12.48 | 11.71 | 12.29 | 12.29 | +0.29 (+2.42%) | 179,221 |
17 Aug 2009 | USD | 12.23 | 12.32 | 11.633 | 12 | 12 | -0.44 (-3.54%) | 220,830 |
14 Aug 2009 | USD | 12.85 | 13.03 | 12.3 | 12.44 | 12.44 | -0.37 (-2.89%) | 291,259 |
13 Aug 2009 | USD | 13.08 | 13.36 | 12.65 | 12.81 | 12.81 | -0.23 (-1.76%) | 297,227 |
12 Aug 2009 | USD | 12.01 | 13.3 | 12.01 | 13.04 | 13.04 | +1.08 (+9.03%) | 365,340 |
11 Aug 2009 | USD | 12.39 | 12.46 | 11.81 | 11.96 | 11.96 | -0.43 (-3.47%) | 162,820 |
10 Aug 2009 | USD | 12.28 | 12.9 | 12.28 | 12.39 | 12.39 | -0.01 (-0.08%) | 198,770 |
7 Aug 2009 | USD | 11.68 | 12.56 | 11.62 | 12.4 | 12.4 | +0.84 (+7.27%) | 438,658 |
6 Aug 2009 | USD | 10.94 | 12.2997 | 10.7 | 11.56 | 11.56 | +1.43 (+14.12%) | 769,224 |
5 Aug 2009 | USD | 9.88 | 10.19 | 9.71 | 10.13 | 10.13 | +0.23 (+2.32%) | 199,136 |
4 Aug 2009 | USD | 9.51 | 10.02 | 9.51 | 9.9 | 9.9 | +0.36 (+3.77%) | 230,793 |
3 Aug 2009 | USD | 9.61 | 9.8186 | 9.25 | 9.54 | 9.54 | -0.01 (-0.10%) | 121,604 |
31 Jul 2009 | USD | 9.51 | 9.62 | 9.44 | 9.55 | 9.55 | +0.02 (+0.21%) | 123,369 |
30 Jul 2009 | USD | 9.16 | 9.94 | 9 | 9.53 | 9.53 | +0.51 (+5.65%) | 227,187 |
29 Jul 2009 | USD | 9.05 | 9.32 | 8.84 | 9.02 | 9.02 | -0.1 (-1.10%) | 226,554 |
28 Jul 2009 | USD | 8.93 | 9.14 | 8.83 | 9.12 | 9.12 | +0.09 (+1.00%) | 83,694 |
27 Jul 2009 | USD | 9.22 | 9.39 | 8.89 | 9.03 | 9.03 | -0.23 (-2.48%) | 114,524 |
24 Jul 2009 | USD | 8.91 | 9.34 | 8.58 | 9.26 | 9.26 | +0.24 (+2.66%) | 99,475 |
23 Jul 2009 | USD | 8.37 | 9.03 | 8.19 | 9.02 | 9.02 | +0.62 (+7.38%) | 330,537 |
22 Jul 2009 | USD | 8.62 | 8.93 | 8.36 | 8.4 | 8.4 | -0.24 (-2.78%) | 135,482 |
21 Jul 2009 | USD | 8.59 | 8.65 | 8.3 | 8.64 | 8.64 | +0.08 (+0.93%) | 107,632 |
20 Jul 2009 | USD | 8.39 | 8.64 | 8.17 | 8.56 | 8.56 | +0.27 (+3.26%) | 121,279 |
17 Jul 2009 | USD | 8.58 | 8.58 | 8.17 | 8.29 | 8.29 | -0.25 (-2.93%) | 136,393 |
16 Jul 2009 | USD | 8.42 | 8.57 | 8.29 | 8.54 | 8.54 | +0.04 (+0.47%) | 174,731 |
15 Jul 2009 | USD | 8.16 | 8.52 | 8.04 | 8.5 | 8.5 | +0.43 (+5.33%) | 208,837 |
14 Jul 2009 | USD | 8.15 | 8.15 | 7.81 | 8.07 | 8.07 | -0.11 (-1.34%) | 158,665 |
13 Jul 2009 | USD | 7.91 | 8.22 | 7.59 | 8.18 | 8.18 | +0.3 (+3.81%) | 145,766 |
10 Jul 2009 | USD | 7.94 | 8.17 | 7.78 | 7.88 | 7.88 | -0.09 (-1.13%) | 215,007 |
9 Jul 2009 | USD | 7.31 | 8.29 | 7.3 | 7.97 | 7.97 | +0.59 (+7.99%) | 1,301,679 |