Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2009 | USD | 6.56 | 6.71 | 6.53 | 6.63 | 6.63 | +0.04 (+0.61%) | 172,116 |
18 May 2009 | USD | 6.47 | 6.64 | 6.44 | 6.59 | 6.59 | +0.21 (+3.29%) | 235,959 |
15 May 2009 | USD | 6.39 | 6.47 | 6.32 | 6.38 | 6.38 | +0.06 (+0.95%) | 282,244 |
14 May 2009 | USD | 6.66 | 6.66 | 6.1 | 6.32 | 6.32 | +0.17 (+2.76%) | 300,785 |
13 May 2009 | USD | 6.49 | 6.5 | 6.14 | 6.15 | 6.15 | -0.36 (-5.53%) | 227,757 |
12 May 2009 | USD | 6.55 | 6.59 | 6.43 | 6.51 | 6.51 | +0.01 (+0.15%) | 180,847 |
11 May 2009 | USD | 6.6 | 6.66 | 6.45 | 6.5 | 6.5 | -0.15 (-2.26%) | 200,760 |
8 May 2009 | USD | 6.62 | 6.74 | 6.6 | 6.65 | 6.65 | +0.05 (+0.76%) | 230,244 |
7 May 2009 | USD | 6.68 | 6.8 | 6.53 | 6.6 | 6.6 | -0.21 (-3.08%) | 214,150 |
6 May 2009 | USD | 6.67 | 6.82 | 6.62 | 6.81 | 6.81 | +0.17 (+2.56%) | 196,656 |
5 May 2009 | USD | 6.7 | 6.77 | 6.59 | 6.64 | 6.64 | -0.027 (-0.40%) | 154,161 |
4 May 2009 | USD | 6.63 | 6.67 | 6.54 | 6.667 | 6.667 | +0.107 (+1.63%) | 177,879 |
1 May 2009 | USD | 6.46 | 6.65 | 6.32 | 6.56 | 6.56 | +0.14 (+2.18%) | 212,850 |
30 Apr 2009 | USD | 6.51 | 6.54 | 6.35 | 6.42 | 6.42 | +0.05 (+0.78%) | 204,785 |
29 Apr 2009 | USD | 6.45 | 6.5134 | 6.33 | 6.37 | 6.37 | +0.02 (+0.31%) | 258,681 |
28 Apr 2009 | USD | 6.25 | 6.36 | 6.2 | 6.35 | 6.35 | +0.09 (+1.44%) | 135,307 |
27 Apr 2009 | USD | 6.12 | 6.32 | 6.11 | 6.26 | 6.26 | -0.04 (-0.63%) | 185,642 |
24 Apr 2009 | USD | 6.39 | 6.39 | 6.22 | 6.3 | 6.3 | +0.1 (+1.61%) | 158,975 |
23 Apr 2009 | USD | 6.17 | 6.23 | 6.0608 | 6.2 | 6.2 | +0.2 (+3.33%) | 245,020 |
22 Apr 2009 | USD | 6 | 6.23 | 5.8 | 6 | 6 | +0.012 (+0.21%) | 279,307 |
21 Apr 2009 | USD | 6.88 | 7.38 | 5.75 | 5.9876 | 5.9876 | +0.188 (+3.23%) | 287,680 |
20 Apr 2009 | USD | 5.96 | 6.08 | 5.8 | 5.8 | 5.8 | -0.22 (-3.65%) | 241,844 |
17 Apr 2009 | USD | 5.97 | 6.2 | 5.96 | 6.02 | 6.02 | +0.11 (+1.86%) | 238,361 |
16 Apr 2009 | USD | 6.05 | 6.09 | 5.86 | 5.91 | 5.91 | -0.09 (-1.50%) | 194,397 |
15 Apr 2009 | USD | 5.9 | 6.02 | 5.8734 | 6 | 6 | +0.12 (+2.04%) | 158,256 |
14 Apr 2009 | USD | 6 | 6 | 5.8 | 5.88 | 5.88 | -0.12 (-2%) | 141,288 |
13 Apr 2009 | USD | 5.99 | 6.0497 | 5.85 | 6 | 6 | +0.06 (+1.01%) | 154,424 |
10 Apr 2009 | USD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 5.82 | 5.99 | 5.8 | 5.94 | 5.94 | +0.17 (+2.95%) | 190,435 |
8 Apr 2009 | USD | 5.71 | 5.78 | 5.53 | 5.77 | 5.77 | +0.01 (+0.17%) | 202,142 |