Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2009 | USD | 5.66 | 5.74 | 5.21 | 5.29 | 5.29 | -0.4 (-7.03%) | 4,283,395 |
16 Jun 2009 | USD | 6.02 | 6.14 | 5.5 | 5.69 | 5.69 | -0.25 (-4.21%) | 4,927,473 |
15 Jun 2009 | USD | 6.14 | 6.25 | 5.92 | 5.94 | 5.94 | -0.32 (-5.11%) | 3,638,402 |
12 Jun 2009 | USD | 6.05 | 6.29 | 6.01 | 6.26 | 6.26 | +0.25 (+4.16%) | 2,636,708 |
11 Jun 2009 | USD | 6.07 | 6.26 | 6 | 6.01 | 6.01 | -0.09 (-1.48%) | 7,225,994 |
10 Jun 2009 | USD | 6.49 | 6.6 | 6.01 | 6.1 | 6.1 | -0.47 (-7.15%) | 19,630,497 |
9 Jun 2009 | USD | 6.85 | 6.9 | 6.43 | 6.57 | 6.57 | -0.99 (-13.10%) | 7,393,732 |
8 Jun 2009 | USD | 7.18 | 7.74 | 7.02 | 7.56 | 7.56 | +0.2 (+2.72%) | 1,850,607 |
5 Jun 2009 | USD | 7.36 | 7.5 | 6.87 | 7.36 | 7.36 | +0.11 (+1.52%) | 2,263,668 |
4 Jun 2009 | USD | 6.15 | 7.3866 | 6.1 | 7.25 | 7.25 | +1.12 (+18.27%) | 4,027,556 |
3 Jun 2009 | USD | 6.13 | 6.35 | 6 | 6.13 | 6.13 | -0.19 (-3.01%) | 1,380,719 |
2 Jun 2009 | USD | 6.13 | 6.51 | 6.09 | 6.32 | 6.32 | -0.36 (-5.39%) | 2,640,940 |
1 Jun 2009 | USD | 6.36 | 6.95 | 6.23 | 6.68 | 6.68 | +0.45 (+7.22%) | 2,501,418 |
29 May 2009 | USD | 6.17 | 6.23 | 6 | 6.23 | 6.23 | +0.11 (+1.80%) | 1,787,101 |
28 May 2009 | USD | 6.1 | 6.4 | 5.9 | 6.12 | 6.12 | +0.11 (+1.83%) | 1,784,722 |
27 May 2009 | USD | 6.57 | 6.58 | 5.9501 | 6.01 | 6.01 | -0.51 (-7.82%) | 2,485,922 |
26 May 2009 | USD | 6.09 | 6.63 | 5.85 | 6.52 | 6.52 | +0.44 (+7.24%) | 3,056,374 |
25 May 2009 | USD | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 6.45 | 6.5 | 5.98 | 6.08 | 6.08 | -0.41 (-6.32%) | 1,339,473 |
21 May 2009 | USD | 6.14 | 6.59 | 6.01 | 6.49 | 6.49 | +0.19 (+3.02%) | 3,676,296 |
20 May 2009 | USD | 6.5 | 6.65 | 6.2 | 6.3 | 6.3 | -0.11 (-1.72%) | 2,676,677 |
19 May 2009 | USD | 6.6 | 6.72 | 6.18 | 6.41 | 6.41 | -0.06 (-0.93%) | 2,540,754 |
18 May 2009 | USD | 5.99 | 6.6 | 5.85 | 6.47 | 6.47 | +0.67 (+11.55%) | 3,638,896 |
15 May 2009 | USD | 6.44 | 6.58 | 5.55 | 5.8 | 5.8 | -0.61 (-9.52%) | 3,005,636 |
14 May 2009 | USD | 5.76 | 6.58 | 5.52 | 6.41 | 6.41 | +0.43 (+7.19%) | 2,804,113 |
13 May 2009 | USD | 7.02 | 7.02 | 5.92 | 5.98 | 5.98 | -0.89 (-12.95%) | 2,956,114 |
12 May 2009 | USD | 7.92 | 7.92 | 6.5 | 6.87 | 6.87 | -1.04 (-13.15%) | 3,231,281 |
11 May 2009 | USD | 7.49 | 8.27 | 7.49 | 7.91 | 7.91 | -0.08 (-1.00%) | 3,529,146 |
8 May 2009 | USD | 6.94 | 8.04 | 6.92 | 7.99 | 7.99 | +1.25 (+18.55%) | 4,626,125 |
7 May 2009 | USD | 7.47 | 7.67 | 6.66 | 6.74 | 6.74 | -0.56 (-7.67%) | 5,032,795 |