Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2009 | USD | 5.51 | 5.64 | 5.39 | 5.4 | 5.4 | -0.07 (-1.28%) | 250,983,654 |
20 Jul 2009 | USD | 5.47 | 5.5 | 5.4 | 5.47 | 5.47 | +0.02 (+0.37%) | 162,628,337 |
17 Jul 2009 | USD | 5.51 | 5.6 | 5.4 | 5.45 | 5.45 | -0.06 (-1.09%) | 195,285,614 |
16 Jul 2009 | USD | 5.6 | 5.66 | 5.5 | 5.51 | 5.51 | -0.1 (-1.78%) | 206,909,076 |
15 Jul 2009 | USD | 5.48 | 5.64 | 5.47 | 5.61 | 5.61 | +0.17 (+3.12%) | 276,870,791 |
14 Jul 2009 | USD | 5.32 | 5.49 | 5.29 | 5.44 | 5.44 | +0.13 (+2.45%) | 188,959,962 |
13 Jul 2009 | USD | 5.28 | 5.36 | 5.26 | 5.31 | 5.31 | +0.03 (+0.57%) | 121,878,468 |
10 Jul 2009 | USD | 5.26 | 5.34 | 5.23 | 5.28 | 5.28 | +0.02 (+0.38%) | 134,646,479 |
9 Jul 2009 | USD | 5.24 | 5.28 | 5.18 | 5.26 | 5.26 | +0.01 (+0.19%) | 122,063,613 |
8 Jul 2009 | USD | 5.3 | 5.32 | 5.18 | 5.25 | 5.25 | -0.13 (-2.42%) | 185,976,457 |
7 Jul 2009 | USD | 5.35 | 5.46 | 5.28 | 5.38 | 5.38 | +0.06 (+1.13%) | 316,752,934 |
6 Jul 2009 | USD | 5.25 | 5.33 | 5.22 | 5.32 | 5.32 | +0.05 (+0.95%) | 139,838,283 |
3 Jul 2009 | USD | 5.28 | 5.35 | 5.22 | 5.27 | 5.27 | -0.04 (-0.75%) | 136,805,938 |
2 Jul 2009 | USD | 5.34 | 5.41 | 5.28 | 5.31 | 5.31 | -0.02 (-0.38%) | 163,945,571 |
1 Jul 2009 | USD | 5.28 | 5.41 | 5.22 | 5.33 | 5.33 | +0.04 (+0.76%) | 180,713,103 |
30 Jun 2009 | USD | 5.26 | 5.33 | 5.22 | 5.29 | 5.29 | +0.02 (+0.38%) | 112,138,255 |
29 Jun 2009 | USD | 5.25 | 5.3 | 5.2 | 5.27 | 5.27 | +0.04 (+0.76%) | 85,142,668 |
26 Jun 2009 | USD | 5.29 | 5.34 | 5.21 | 5.23 | 5.23 | -0.03 (-0.57%) | 102,729,604 |
25 Jun 2009 | USD | 5.43 | 5.45 | 5.24 | 5.26 | 5.26 | -0.17 (-3.13%) | 169,418,161 |
24 Jun 2009 | USD | 5.38 | 5.54 | 5.28 | 5.43 | 5.43 | +0.06 (+1.12%) | 194,955,275 |
23 Jun 2009 | USD | 5.25 | 5.45 | 5.22 | 5.37 | 5.37 | +0.02 (+0.37%) | 216,342,546 |
22 Jun 2009 | USD | 5.6 | 5.65 | 5.31 | 5.35 | 5.35 | 0.0 (0.0%) | 428,857,579 |
19 Jun 2009 | USD | 4.86 | 5.35 | 4.82 | 5.35 | 5.35 | +0.49 (+10.08%) | 447,731,952 |
18 Jun 2009 | USD | 4.81 | 4.87 | 4.75 | 4.86 | 4.86 | +0.06 (+1.25%) | 182,838,743 |
17 Jun 2009 | USD | 4.77 | 4.84 | 4.74 | 4.8 | 4.8 | +0.03 (+0.63%) | 106,562,935 |
16 Jun 2009 | USD | 4.73 | 4.83 | 4.72 | 4.77 | 4.77 | +0.1 (+2.14%) | 167,670,257 |
15 Jun 2009 | USD | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
12 Jun 2009 | USD | 4.72 | 4.76 | 4.62 | 4.67 | 4.67 | -0.05 (-1.06%) | 98,077,242 |
11 Jun 2009 | USD | 4.81 | 4.83 | 4.7 | 4.72 | 4.72 | -0.12 (-2.48%) | 130,291,054 |
10 Jun 2009 | USD | 4.72 | 4.92 | 4.69 | 4.84 | 4.84 | +0.12 (+2.54%) | 260,722,755 |