Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | USD | 10.23 | 10.36 | 10.1 | 10.28 | 10.28 | +0.15 (+1.48%) | 18,227 |
30 Jun 2009 | USD | 10.07 | 10.29 | 10.07 | 10.13 | 10.13 | -0.17 (-1.65%) | 28,853 |
29 Jun 2009 | USD | 10.17 | 10.3 | 10.17 | 10.3 | 10.3 | +0.11 (+1.08%) | 25,639 |
26 Jun 2009 | USD | 10.06 | 10.38 | 10.06 | 10.19 | 10.19 | 0.0 (0.0%) | 10,904 |
25 Jun 2009 | USD | 10.02 | 10.19 | 10.02 | 10.19 | 10.19 | +0.09 (+0.89%) | 32,861 |
24 Jun 2009 | USD | 9.91 | 10.25 | 9.91 | 10.1 | 10.1 | +0.04 (+0.40%) | 61,457 |
23 Jun 2009 | USD | 9.9 | 10.18 | 9.9 | 10.06 | 10.06 | +0.21 (+2.13%) | 77,709 |
22 Jun 2009 | USD | 9.9 | 10 | 9.68 | 9.85 | 9.85 | -0.15 (-1.50%) | 62,082 |
19 Jun 2009 | USD | 9.81 | 10.15 | 9.81 | 10 | 10 | +0.29 (+2.99%) | 31,716 |
18 Jun 2009 | USD | 9.7 | 10 | 9.7 | 9.71 | 9.71 | -0.39 (-3.86%) | 21,811 |
17 Jun 2009 | USD | 9.83 | 10.19 | 9.8 | 10.1 | 10.1 | +0.04 (+0.40%) | 22,060 |
16 Jun 2009 | USD | 10.08 | 10.25 | 10.04 | 10.06 | 10.06 | +0.11 (+1.11%) | 20,680 |
15 Jun 2009 | USD | 9.76 | 10 | 9.7 | 9.95 | 9.95 | +0.15 (+1.53%) | 15,712 |
12 Jun 2009 | USD | 9.56 | 9.8 | 9.56 | 9.8 | 9.8 | +0.31 (+3.27%) | 60,067 |
11 Jun 2009 | USD | 9.5 | 9.51 | 9.3 | 9.49 | 9.49 | -0.01 (-0.11%) | 53,938 |
10 Jun 2009 | USD | 9.5 | 9.7 | 9.5 | 9.5 | 9.5 | -0.2 (-2.06%) | 27,141 |
9 Jun 2009 | USD | 9.46 | 9.7 | 9.46 | 9.7 | 9.7 | +0.45 (+4.86%) | 28,499 |
8 Jun 2009 | USD | 9.1 | 9.54 | 9.1 | 9.25 | 9.25 | +0.09 (+0.98%) | 17,263 |
5 Jun 2009 | USD | 9.28 | 9.44 | 9.16 | 9.16 | 9.16 | -0.62 (-6.34%) | 44,277 |
4 Jun 2009 | USD | 9.75 | 9.8 | 9.46 | 9.78 | 9.78 | +0.23 (+2.41%) | 45,245 |
3 Jun 2009 | USD | 9.8 | 9.8 | 9.48 | 9.55 | 9.55 | -0.35 (-3.54%) | 22,098 |
2 Jun 2009 | USD | 9.75 | 9.95 | 9.75 | 9.9 | 9.9 | -0.11 (-1.10%) | 31,550 |
1 Jun 2009 | USD | 9.95 | 10.25 | 9.95 | 10.01 | 10.01 | -0.04 (-0.40%) | 29,274 |
29 May 2009 | USD | 9.7 | 10.06 | 9.7 | 10.05 | 10.05 | 0.0 (0.0%) | 30,287 |
28 May 2009 | USD | 9.9 | 10.1 | 9.85 | 10.05 | 10.05 | +0.05 (+0.50%) | 63,233 |
27 May 2009 | USD | 10.01 | 10.28 | 10 | 10 | 10 | -0.3 (-2.91%) | 25,748 |
26 May 2009 | USD | 10.01 | 10.3 | 10.01 | 10.3 | 10.3 | +0.15 (+1.48%) | 17,503 |
25 May 2009 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 10.1 | 10.3 | 10.1 | 10.15 | 10.15 | +0.1 (+1.00%) | 29,769 |
21 May 2009 | USD | 9.95 | 10.14 | 9.85 | 10.05 | 10.05 | +0.05 (+0.50%) | 31,388 |