Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | USD | 9.05 | 9.28 | 8.9 | 9.19 | 9.19 | +0.17 (+1.88%) | 185,515 |
21 May 2009 | USD | 9.05 | 9.08 | 8.8 | 9.02 | 9.02 | -0.06 (-0.66%) | 308,743 |
20 May 2009 | USD | 9.04 | 9.24 | 8.99 | 9.08 | 9.08 | +0.14 (+1.57%) | 198,442 |
19 May 2009 | USD | 9.1 | 9.3 | 8.94 | 8.94 | 8.94 | -0.07 (-0.78%) | 293,752 |
18 May 2009 | USD | 8.75 | 9.04 | 8.75 | 9.01 | 9.01 | +0.34 (+3.92%) | 149,662 |
15 May 2009 | USD | 8.8 | 8.85 | 8.44 | 8.6701 | 8.6701 | -0.14 (-1.59%) | 160,609 |
14 May 2009 | USD | 8.54 | 9 | 8.42 | 8.81 | 8.81 | +0.19 (+2.20%) | 232,128 |
13 May 2009 | USD | 9.21 | 9.21 | 8.62 | 8.62 | 8.62 | -0.73 (-7.81%) | 267,946 |
12 May 2009 | USD | 9.18 | 9.35 | 9.11 | 9.35 | 9.35 | +0.16 (+1.74%) | 230,066 |
11 May 2009 | USD | 9.22 | 9.35 | 9.07 | 9.19 | 9.19 | -0.05 (-0.54%) | 243,374 |
8 May 2009 | USD | 8.95 | 9.24 | 8.94 | 9.24 | 9.24 | +0.38 (+4.29%) | 304,221 |
7 May 2009 | USD | 8.9 | 8.95 | 8.8 | 8.86 | 8.86 | +0.06 (+0.68%) | 276,882 |
6 May 2009 | USD | 8.77 | 8.86 | 8.68 | 8.8 | 8.8 | +0.09 (+1.03%) | 267,257 |
5 May 2009 | USD | 8.61 | 8.75 | 8.57 | 8.71 | 8.71 | +0.1 (+1.16%) | 242,026 |
4 May 2009 | USD | 8.45 | 8.8501 | 8.45 | 8.61 | 8.61 | +0.19 (+2.26%) | 314,401 |
1 May 2009 | USD | 8.08 | 8.45 | 8.03 | 8.42 | 8.42 | +0.37 (+4.60%) | 308,712 |
30 Apr 2009 | USD | 8.25 | 8.25 | 8 | 8.05 | 8.05 | +0.04 (+0.50%) | 227,346 |
29 Apr 2009 | USD | 8.19 | 8.28 | 7.96 | 8.01 | 8.01 | -0.03 (-0.37%) | 304,605 |
28 Apr 2009 | USD | 7.89 | 8.04 | 7.81 | 8.04 | 8.04 | +0.14 (+1.77%) | 160,425 |
27 Apr 2009 | USD | 7.82 | 7.9199 | 7.76 | 7.9 | 7.9 | +0.01 (+0.13%) | 208,655 |
24 Apr 2009 | USD | 7.75 | 8.02 | 7.7499 | 7.89 | 7.89 | +0.17 (+2.20%) | 203,984 |
23 Apr 2009 | USD | 7.82 | 7.846 | 7.6 | 7.72 | 7.72 | +0.02 (+0.26%) | 166,695 |
22 Apr 2009 | USD | 7.59 | 7.84 | 7.51 | 7.7 | 7.7 | +0.01 (+0.13%) | 262,005 |
21 Apr 2009 | USD | 7.61 | 7.88 | 7.452 | 7.69 | 7.69 | -0.04 (-0.52%) | 208,166 |
20 Apr 2009 | USD | 8.1 | 8.1 | 7.67 | 7.73 | 7.73 | -0.39 (-4.80%) | 281,129 |
17 Apr 2009 | USD | 8.08 | 8.17 | 8.04 | 8.12 | 8.12 | +0.04 (+0.50%) | 186,006 |
16 Apr 2009 | USD | 8.05 | 8.35 | 7.89 | 8.08 | 8.08 | +0.18 (+2.28%) | 328,550 |
15 Apr 2009 | USD | 7.5 | 7.94 | 7.4501 | 7.9 | 7.9 | +0.38 (+5.05%) | 259,898 |
14 Apr 2009 | USD | 7.48 | 7.6501 | 7.43 | 7.52 | 7.52 | +0.03 (+0.40%) | 259,617 |
13 Apr 2009 | USD | 7.4 | 7.54 | 7.3 | 7.49 | 7.49 | -0.04 (-0.53%) | 269,004 |