Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | USD | 12.35 | 12.44 | 12.2 | 12.2 | 14.9232 | -0.15 (-1.21%) | 86,217 |
26 May 2009 | USD | 12.35 | 12.35 | 12.35 | 12.35 | 15.1067 | +0.4 (+3.35%) | 90,138 |
25 May 2009 | USD | 11.95 | 11.95 | 11.95 | 11.95 | 14.6174 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 12.05 | 12.06 | 11.95 | 11.95 | 14.6174 | -0.05 (-0.42%) | 207,053 |
21 May 2009 | USD | 12 | 12.05 | 12 | 12 | 14.6785 | +0.28 (+2.39%) | 104,521 |
20 May 2009 | USD | 11.72 | 11.87 | 11.72 | 11.72 | 14.336 | -0.02 (-0.17%) | 80,342 |
19 May 2009 | USD | 11.74 | 11.83 | 11.74 | 11.74 | 14.3605 | +0.04 (+0.34%) | 100,551 |
18 May 2009 | USD | 11.7 | 11.7 | 11.7 | 11.7 | 14.3116 | +0.31 (+2.72%) | 72,281 |
15 May 2009 | USD | 11.51 | 11.71 | 11.39 | 11.39 | 13.9324 | -0.23 (-1.98%) | 82,900 |
14 May 2009 | USD | 11.71 | 11.77 | 11.62 | 11.62 | 14.2137 | -0.06 (-0.51%) | 137,040 |
13 May 2009 | USD | 11.8 | 11.83 | 11.68 | 11.68 | 14.2871 | -0.25 (-2.10%) | 180,101 |
12 May 2009 | USD | 12.04 | 12.09 | 11.93 | 11.93 | 14.5929 | +0.27 (+2.32%) | 66,590 |
11 May 2009 | USD | 11.67 | 11.8 | 11.66 | 11.66 | 14.2626 | -0.33 (-2.75%) | 97,115 |
8 May 2009 | USD | 11.99 | 12.08 | 11.99 | 11.99 | 14.6663 | +0.47 (+4.08%) | 105,904 |
7 May 2009 | USD | 11.6 | 11.75 | 11.52 | 11.52 | 14.0914 | -0.23 (-1.96%) | 72,748 |
6 May 2009 | USD | 11.75 | 11.8 | 11.75 | 11.75 | 14.3727 | +0.83 (+7.60%) | 79,158 |
5 May 2009 | USD | 11 | 11.06 | 10.92 | 10.92 | 13.3575 | -0.44 (-3.87%) | 64,455 |
4 May 2009 | USD | 11.36 | 11.36 | 11.36 | 11.36 | 13.8957 | +0.37 (+3.37%) | 75,484 |
1 May 2009 | USD | 10.99 | 11.05 | 10.99 | 10.99 | 13.4431 | -0.12 (-1.08%) | 113,517 |
30 Apr 2009 | USD | 11.23 | 11.29 | 11.11 | 11.11 | 13.5899 | -0.35 (-3.05%) | 107,525 |
29 Apr 2009 | USD | 11.46 | 11.65 | 11.46 | 11.46 | 14.018 | +0.31 (+2.78%) | 121,894 |
28 Apr 2009 | USD | 11.15 | 11.24 | 11.15 | 11.15 | 13.6388 | +0.1 (+0.90%) | 94,420 |
27 Apr 2009 | USD | 11.05 | 11.23 | 11.05 | 11.05 | 13.5165 | -0.23 (-2.04%) | 100,722 |
24 Apr 2009 | USD | 11.28 | 11.35 | 11.28 | 11.28 | 13.7978 | +0.19 (+1.71%) | 82,760 |
23 Apr 2009 | USD | 11.09 | 11.09 | 11.09 | 11.09 | 13.5654 | +0.32 (+2.97%) | 119,929 |
22 Apr 2009 | USD | 10.81 | 10.96 | 10.77 | 10.77 | 13.174 | -0.13 (-1.19%) | 116,401 |
21 Apr 2009 | USD | 10.9 | 10.95 | 10.9 | 10.9 | 13.333 | +0.35 (+3.32%) | 89,332 |
20 Apr 2009 | USD | 10.7 | 10.73 | 10.55 | 10.55 | 12.9049 | -0.22 (-2.04%) | 85,002 |
17 Apr 2009 | USD | 10.9 | 10.91 | 10.77 | 10.77 | 13.174 | -0.24 (-2.18%) | 418,892 |
16 Apr 2009 | USD | 11.01 | 11.02 | 11.01 | 11.01 | 13.4676 | +0.08 (+0.73%) | 289,639 |