Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2009 | USD | 9.5 | 9.65 | 9.31 | 9.36 | 2.34 | +0.22 (+2.41%) | 16,659 |
23 Jun 2009 | USD | 9 | 9.18 | 9 | 9.14 | 2.285 | +0.12 (+1.33%) | 64,894 |
22 Jun 2009 | USD | 9.12 | 9.12 | 8.96 | 9.02 | 2.255 | -0.48 (-5.05%) | 11,480 |
19 Jun 2009 | USD | 9.5 | 9.6 | 9.44 | 9.5 | 2.375 | -0.01 (-0.11%) | 21,075 |
18 Jun 2009 | USD | 9.4 | 9.57 | 9.38 | 9.51 | 2.3775 | +0.14 (+1.49%) | 42,805 |
17 Jun 2009 | USD | 9.47 | 9.47 | 9.21 | 9.37 | 2.3425 | -0.48 (-4.87%) | 15,523 |
16 Jun 2009 | USD | 9.87 | 10.03 | 9.78 | 9.85 | 2.4625 | +0.03 (+0.31%) | 13,092 |
15 Jun 2009 | USD | 10.02 | 10.02 | 9.75 | 9.82 | 2.455 | -0.76 (-7.18%) | 11,297 |
12 Jun 2009 | USD | 10.4 | 10.67 | 10.4 | 10.58 | 2.645 | -0.24 (-2.22%) | 36,220 |
11 Jun 2009 | USD | 10.53 | 10.92 | 10.53 | 10.82 | 2.705 | +0.52 (+5.05%) | 89,913 |
10 Jun 2009 | USD | 10.51 | 10.51 | 10.21 | 10.3 | 2.575 | +0.09 (+0.88%) | 31,093 |
9 Jun 2009 | USD | 9.97 | 10.25 | 9.97 | 10.21 | 2.5525 | +0.32 (+3.24%) | 13,425 |
8 Jun 2009 | USD | 9.77 | 9.96 | 9.66 | 9.89 | 2.4725 | -0.29 (-2.85%) | 21,817 |
5 Jun 2009 | USD | 10.4 | 10.4 | 10.05 | 10.18 | 2.545 | -0.21 (-2.02%) | 132,610 |
4 Jun 2009 | USD | 10.3 | 10.39 | 10.09 | 10.39 | 2.5975 | +0.29 (+2.87%) | 93,724 |
3 Jun 2009 | USD | 10.35 | 10.35 | 10.1 | 10.1 | 2.525 | -0.75 (-6.91%) | 75,472 |
2 Jun 2009 | USD | 10.9 | 10.91 | 10.78 | 10.85 | 2.7125 | -0.14 (-1.27%) | 24,174 |
1 Jun 2009 | USD | 10.72 | 11.18 | 10.72 | 10.99 | 2.7475 | +0.94 (+9.35%) | 20,497 |
29 May 2009 | USD | 10.09 | 10.14 | 9.9 | 10.05 | 2.5125 | +0.18 (+1.82%) | 34,477 |
28 May 2009 | USD | 9.7 | 9.89 | 9.65 | 9.87 | 2.4675 | +0.09 (+0.92%) | 22,481 |
27 May 2009 | USD | 9.9 | 10.06 | 9.78 | 9.78 | 2.445 | +0.01 (+0.10%) | 10,057 |
26 May 2009 | USD | 9.77 | 9.82 | 9.74 | 9.77 | 2.4425 | -0.04 (-0.41%) | 9,698 |
25 May 2009 | USD | 9.81 | 9.81 | 9.81 | 9.81 | 2.4525 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 9.65 | 9.88 | 9.65 | 9.81 | 2.4525 | +0.09 (+0.93%) | 11,737 |
21 May 2009 | USD | 9.61 | 9.85 | 9.61 | 9.72 | 2.43 | -0.18 (-1.82%) | 18,736 |
20 May 2009 | USD | 10 | 10.15 | 9.9 | 9.9 | 2.475 | -0.08 (-0.80%) | 19,477 |
19 May 2009 | USD | 9.65 | 10 | 9.65 | 9.98 | 2.495 | +0.33 (+3.42%) | 16,003 |
18 May 2009 | USD | 9.4 | 9.75 | 9.4 | 9.65 | 2.4125 | +0.5 (+5.46%) | 21,740 |
15 May 2009 | USD | 9.34 | 9.37 | 9.11 | 9.15 | 2.2875 | -0.2 (-2.14%) | 34,746 |
14 May 2009 | USD | 9.1 | 9.44 | 9.08 | 9.35 | 2.3375 | +0.48 (+5.41%) | 16,274 |