Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2009 | USD | 4 | 4.48 | 4 | 4.35 | 21.75 | +0.31 (+7.67%) | 67,294 |
10 Jun 2009 | USD | 4.3 | 4.34 | 3.78 | 4.04 | 20.2 | -0.29 (-6.70%) | 254,734 |
9 Jun 2009 | USD | 4.4 | 4.4 | 4.22 | 4.33 | 21.65 | +0.01 (+0.23%) | 62,614 |
8 Jun 2009 | USD | 4.34 | 4.4103 | 4.2 | 4.32 | 21.6 | +0.04 (+0.93%) | 49,458 |
5 Jun 2009 | USD | 4.52 | 4.665 | 4.28 | 4.28 | 21.4 | -0.29 (-6.35%) | 181,254 |
4 Jun 2009 | USD | 4.67 | 4.67 | 4.56 | 4.57 | 22.85 | -0.05 (-1.08%) | 51,231 |
3 Jun 2009 | USD | 4.68 | 4.71 | 4.56 | 4.62 | 23.1 | -0.07 (-1.49%) | 49,175 |
2 Jun 2009 | USD | 4.65 | 4.71 | 4.61 | 4.69 | 23.45 | +0.07 (+1.52%) | 42,777 |
1 Jun 2009 | USD | 4.5 | 4.65 | 4.5 | 4.62 | 23.1 | +0.17 (+3.82%) | 80,458 |
29 May 2009 | USD | 4.2501 | 4.48 | 4.15 | 4.45 | 22.25 | +0.24 (+5.70%) | 39,290 |
28 May 2009 | USD | 4.23 | 4.34 | 4.11 | 4.21 | 21.05 | -0.05 (-1.17%) | 41,102 |
27 May 2009 | USD | 4.47 | 4.52 | 4.26 | 4.26 | 21.3 | -0.16 (-3.62%) | 70,850 |
26 May 2009 | USD | 4.41 | 4.47 | 4.3 | 4.42 | 22.1 | +0.04 (+0.91%) | 24,613 |
25 May 2009 | USD | 4.38 | 4.38 | 4.38 | 4.38 | 21.9 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 4.31 | 4.51 | 4.31 | 4.38 | 21.9 | +0.08 (+1.86%) | 96,089 |
21 May 2009 | USD | 4.3 | 4.381 | 4.24 | 4.3 | 21.5 | -0.05 (-1.15%) | 39,440 |
20 May 2009 | USD | 4.31 | 4.6 | 4.31 | 4.35 | 21.75 | -0.15 (-3.33%) | 83,816 |
19 May 2009 | USD | 4.43 | 4.63 | 4.35 | 4.5 | 22.5 | +0.08 (+1.81%) | 82,797 |
18 May 2009 | USD | 4.51 | 4.6199 | 4.37 | 4.42 | 22.1 | -0.11 (-2.43%) | 111,410 |
15 May 2009 | USD | 4.54 | 4.7 | 4.52 | 4.53 | 22.65 | -0.12 (-2.58%) | 37,569 |
14 May 2009 | USD | 4.58 | 4.74 | 4.5 | 4.65 | 23.25 | +0.13 (+2.88%) | 64,969 |
13 May 2009 | USD | 5.75 | 5.75 | 4.52 | 4.52 | 22.6 | -1.45 (-24.29%) | 265,362 |
12 May 2009 | USD | 6.12 | 6.12 | 5.92 | 5.97 | 29.85 | -0.08 (-1.32%) | 28,800 |
11 May 2009 | USD | 6.59 | 6.6051 | 5.96 | 6.05 | 30.25 | -0.59 (-8.89%) | 81,599 |
8 May 2009 | USD | 6.3 | 6.93 | 6.3 | 6.64 | 33.2 | +0.37 (+5.90%) | 35,767 |
7 May 2009 | USD | 6.4 | 6.43 | 6.27 | 6.27 | 31.35 | -0.05 (-0.79%) | 48,639 |
6 May 2009 | USD | 6.16 | 6.34 | 6.16 | 6.32 | 31.6 | +0.21 (+3.44%) | 20,885 |
5 May 2009 | USD | 6.25 | 6.31 | 6.02 | 6.11 | 30.55 | -0.14 (-2.24%) | 26,779 |
4 May 2009 | USD | 6.03 | 6.3 | 6.02 | 6.25 | 31.25 | +0.27 (+4.52%) | 43,890 |
1 May 2009 | USD | 6.03 | 6.12 | 5.96 | 5.98 | 29.9 | -0.01 (-0.17%) | 50,352 |