Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2009 | USD | 8.19 | 8.19 | 7.9 | 7.95 | 7.95 | +0.21 (+2.71%) | 77,383 |
8 Jun 2009 | USD | 7.79 | 7.82 | 7.68 | 7.74 | 7.74 | -0.06 (-0.77%) | 105,337 |
5 Jun 2009 | USD | 8.13 | 8.74 | 7.69 | 7.8 | 7.8 | -0.13 (-1.64%) | 141,514 |
4 Jun 2009 | USD | 7.63 | 8 | 7.59 | 7.93 | 7.93 | +0.51 (+6.87%) | 119,792 |
3 Jun 2009 | USD | 7.91 | 7.91 | 7.23 | 7.42 | 7.42 | -0.49 (-6.19%) | 181,959 |
2 Jun 2009 | USD | 7.8 | 7.96 | 7.75 | 7.91 | 7.91 | +0.01 (+0.13%) | 127,094 |
1 Jun 2009 | USD | 7.68 | 7.92 | 7.6 | 7.9 | 7.9 | +0.41 (+5.47%) | 237,323 |
29 May 2009 | USD | 7.76 | 7.76 | 7.37 | 7.49 | 7.49 | +0.25 (+3.45%) | 205,652 |
28 May 2009 | USD | 7.02 | 7.26 | 7.02 | 7.24 | 7.24 | +0.27 (+3.87%) | 67,860 |
27 May 2009 | USD | 6.99 | 7.05 | 6.91 | 6.97 | 6.97 | +0.06 (+0.87%) | 135,402 |
26 May 2009 | USD | 6.82 | 6.94 | 6.61 | 6.91 | 6.91 | +0.07 (+1.02%) | 85,719 |
25 May 2009 | USD | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 6.87 | 6.9 | 6.74 | 6.84 | 6.84 | +0.16 (+2.40%) | 24,791 |
21 May 2009 | USD | 6.59 | 6.68 | 6.49 | 6.68 | 6.68 | -0.13 (-1.91%) | 26,480 |
20 May 2009 | USD | 6.82 | 6.88 | 6.74 | 6.81 | 6.81 | +0.21 (+3.18%) | 74,870 |
19 May 2009 | USD | 6.64 | 6.64 | 6.52 | 6.6 | 6.6 | +0.01 (+0.15%) | 18,292 |
18 May 2009 | USD | 6.61 | 6.61 | 6.33 | 6.59 | 6.59 | +0.34 (+5.44%) | 36,714 |
15 May 2009 | USD | 6.63 | 6.63 | 6.25 | 6.25 | 6.25 | -0.35 (-5.30%) | 23,535 |
14 May 2009 | USD | 6.26 | 6.63 | 6.26 | 6.6 | 6.6 | +0.16 (+2.48%) | 66,037 |
13 May 2009 | USD | 6.74 | 6.74 | 6.42 | 6.44 | 6.44 | -0.24 (-3.59%) | 28,851 |
12 May 2009 | USD | 6.75 | 7.19 | 6.53 | 6.68 | 6.68 | +0.18 (+2.77%) | 74,264 |
11 May 2009 | USD | 6.52 | 6.57 | 6.42 | 6.5 | 6.5 | -0.31 (-4.55%) | 28,963 |
8 May 2009 | USD | 6.61 | 6.96 | 6.48 | 6.81 | 6.81 | +0.45 (+7.08%) | 170,147 |
7 May 2009 | USD | 6.59 | 6.68 | 6.23 | 6.36 | 6.36 | +0.09 (+1.44%) | 96,937 |
6 May 2009 | USD | 6.23 | 6.31 | 6.18 | 6.27 | 6.27 | +0.21 (+3.47%) | 64,960 |
5 May 2009 | USD | 6.11 | 6.19 | 5.99 | 6.06 | 6.06 | -0.09 (-1.46%) | 112,172 |
4 May 2009 | USD | 6.05 | 6.19 | 6.05 | 6.15 | 6.15 | +0.15 (+2.50%) | 69,711 |
1 May 2009 | USD | 5.67 | 6 | 5.67 | 6 | 6 | +0.48 (+8.70%) | 89,391 |
30 Apr 2009 | USD | 5.54 | 5.59 | 5.47 | 5.52 | 5.52 | 0.0 (0.0%) | 29,400 |
29 Apr 2009 | USD | 5.46 | 5.52 | 5.43 | 5.52 | 5.52 | +0.18 (+3.37%) | 7,044 |