Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | USD | 10.04 | 10.61 | 9.66 | 10.43 | 6.6752 | +0.58 (+5.89%) | 261,875 |
30 Jun 2009 | USD | 10.03 | 10.18 | 9.76 | 9.85 | 6.304 | -0.14 (-1.40%) | 225,124 |
29 Jun 2009 | USD | 10.04 | 10.38 | 9.91 | 9.99 | 6.3936 | -0.02 (-0.20%) | 327,335 |
26 Jun 2009 | USD | 10.1 | 10.21 | 9.92 | 10.01 | 6.4064 | -0.2 (-1.96%) | 694,826 |
25 Jun 2009 | USD | 9.39 | 10.25 | 9.27 | 10.21 | 6.5344 | +0.75 (+7.93%) | 424,780 |
24 Jun 2009 | USD | 9.24 | 9.68 | 9.15 | 9.46 | 6.0544 | +0.36 (+3.96%) | 347,752 |
23 Jun 2009 | USD | 9.25 | 9.35 | 9.08 | 9.1 | 5.824 | -0.06 (-0.66%) | 254,333 |
22 Jun 2009 | USD | 9.58 | 9.92 | 9.04 | 9.16 | 5.8624 | -0.54 (-5.57%) | 523,644 |
19 Jun 2009 | USD | 9.86 | 10 | 9.53 | 9.7 | 6.208 | +0.06 (+0.62%) | 499,138 |
18 Jun 2009 | USD | 9.92 | 10.03 | 9.55 | 9.64 | 6.1696 | -0.25 (-2.53%) | 300,390 |
17 Jun 2009 | USD | 9.1 | 10.11 | 9.09 | 9.89 | 6.3296 | +0.94 (+10.50%) | 442,389 |
16 Jun 2009 | USD | 9.28 | 9.28 | 8.8106 | 8.95 | 5.728 | -0.17 (-1.86%) | 512,979 |
15 Jun 2009 | USD | 9.54 | 9.54 | 8.73 | 9.12 | 5.8368 | -0.67 (-6.84%) | 534,857 |
12 Jun 2009 | USD | 9.91 | 10.03 | 9.53 | 9.79 | 6.2656 | -0.26 (-2.59%) | 313,908 |
11 Jun 2009 | USD | 10.21 | 10.31 | 9.97 | 10.05 | 6.432 | -0.09 (-0.89%) | 335,675 |
10 Jun 2009 | USD | 10.06 | 10.25 | 9.92 | 10.14 | 6.4896 | +0.16 (+1.60%) | 627,610 |
9 Jun 2009 | USD | 10.04 | 10.13 | 9.96 | 9.98 | 6.3872 | -0.02 (-0.20%) | 196,723 |
8 Jun 2009 | USD | 9.73 | 10.12 | 9.07 | 10 | 6.4 | +0.08 (+0.81%) | 230,176 |
5 Jun 2009 | USD | 10.11 | 10.33 | 9.73 | 9.92 | 6.3488 | -0.1 (-1.00%) | 191,195 |
4 Jun 2009 | USD | 9.31 | 10.25 | 9.24 | 10.02 | 6.4128 | +0.01 (+0.10%) | 313,952 |
3 Jun 2009 | USD | 10.61 | 10.85 | 9.92 | 10.01 | 6.4064 | -0.69 (-6.45%) | 371,046 |
2 Jun 2009 | USD | 10.43 | 11 | 10.43 | 10.7 | 6.848 | +0.25 (+2.39%) | 449,912 |
1 Jun 2009 | USD | 10.05 | 10.62 | 10.05 | 10.45 | 6.688 | +0.61 (+6.20%) | 469,132 |
29 May 2009 | USD | 10.17 | 10.49 | 9.5 | 9.84 | 6.2976 | -0.27 (-2.67%) | 581,400 |
28 May 2009 | USD | 10.23 | 10.51 | 9.46 | 10.11 | 6.4704 | -0.11 (-1.08%) | 394,717 |
27 May 2009 | USD | 10.57 | 10.66 | 10.2 | 10.22 | 6.5408 | -0.31 (-2.94%) | 419,942 |
26 May 2009 | USD | 9.69 | 10.75 | 9.51 | 10.53 | 6.7392 | +0.74 (+7.56%) | 459,732 |
25 May 2009 | USD | 9.79 | 9.79 | 9.79 | 9.79 | 6.2656 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 9.89 | 9.9797 | 9.66 | 9.79 | 6.2656 | +0.01 (+0.10%) | 331,559 |
21 May 2009 | USD | 9.89 | 9.97 | 9.62 | 9.78 | 6.2592 | -0.25 (-2.49%) | 467,929 |