Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | USD | 7.1 | 7.23 | 6.97 | 7.13 | 7.13 | +0.05 (+0.71%) | 243,522 |
30 Jun 2009 | USD | 7.1 | 7.25 | 7.01 | 7.08 | 7.08 | -0.01 (-0.14%) | 255,103 |
29 Jun 2009 | USD | 7.3 | 7.35 | 7.02 | 7.09 | 7.09 | -0.27 (-3.67%) | 367,135 |
26 Jun 2009 | USD | 6.73 | 7.36 | 6.65 | 7.36 | 7.36 | +0.66 (+9.85%) | 3,674,019 |
25 Jun 2009 | USD | 6.44 | 6.82 | 6.3 | 6.7 | 6.7 | +0.22 (+3.40%) | 362,734 |
24 Jun 2009 | USD | 6.62 | 6.77 | 6.45 | 6.48 | 6.48 | -0.05 (-0.77%) | 185,025 |
23 Jun 2009 | USD | 6.56 | 6.74 | 6.37 | 6.53 | 6.53 | -0.03 (-0.46%) | 194,275 |
22 Jun 2009 | USD | 6.68 | 6.75 | 6.41 | 6.56 | 6.56 | -0.14 (-2.09%) | 237,356 |
19 Jun 2009 | USD | 6.84 | 6.97 | 6.51 | 6.7 | 6.7 | -0.06 (-0.89%) | 242,416 |
18 Jun 2009 | USD | 6.91 | 6.93 | 6.418 | 6.76 | 6.76 | -0.15 (-2.17%) | 176,291 |
17 Jun 2009 | USD | 6.65 | 7 | 6.42 | 6.91 | 6.91 | +0.26 (+3.91%) | 259,668 |
16 Jun 2009 | USD | 7.14 | 7.15 | 6.61 | 6.65 | 6.65 | -0.42 (-5.94%) | 288,711 |
15 Jun 2009 | USD | 7.16 | 7.2 | 7 | 7.07 | 7.07 | -0.09 (-1.26%) | 198,180 |
12 Jun 2009 | USD | 7.08 | 7.29 | 7.06 | 7.16 | 7.16 | +0.01 (+0.14%) | 186,873 |
11 Jun 2009 | USD | 6.89 | 7.38 | 6.89 | 7.15 | 7.15 | +0.25 (+3.62%) | 318,027 |
10 Jun 2009 | USD | 7.1 | 7.16 | 6.74 | 6.9 | 6.9 | -0.28 (-3.90%) | 364,807 |
9 Jun 2009 | USD | 7.48 | 7.48 | 7.11 | 7.18 | 7.18 | -0.2 (-2.71%) | 198,294 |
8 Jun 2009 | USD | 7.38 | 7.5 | 7.25 | 7.38 | 7.38 | +0.2 (+2.79%) | 292,503 |
5 Jun 2009 | USD | 7 | 7.35 | 6.88 | 7.18 | 7.18 | +0.45 (+6.69%) | 389,498 |
4 Jun 2009 | USD | 6.51 | 6.86 | 6.45 | 6.73 | 6.73 | +0.36 (+5.65%) | 499,638 |
3 Jun 2009 | USD | 6.61 | 6.69 | 5.6 | 6.37 | 6.37 | -0.47 (-6.87%) | 2,483,358 |
2 Jun 2009 | USD | 7.55 | 7.64 | 6.79 | 6.84 | 6.84 | -0.78 (-10.24%) | 909,934 |
1 Jun 2009 | USD | 8 | 8 | 7.55 | 7.62 | 7.62 | -0.36 (-4.51%) | 343,224 |
29 May 2009 | USD | 8.1 | 8.1 | 7.77 | 7.98 | 7.98 | +0.04 (+0.50%) | 233,165 |
28 May 2009 | USD | 8.13 | 8.13 | 7.67 | 7.94 | 7.94 | 0.0 (0.0%) | 189,283 |
27 May 2009 | USD | 7.91 | 8.46 | 7.87 | 7.94 | 7.94 | +0.07 (+0.89%) | 361,517 |
26 May 2009 | USD | 7.65 | 7.89 | 7.65 | 7.87 | 7.87 | +0.15 (+1.94%) | 232,433 |
25 May 2009 | USD | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 7.6 | 7.91 | 7.4027 | 7.72 | 7.72 | +0.12 (+1.58%) | 148,268 |
21 May 2009 | USD | 7.74 | 7.83 | 7.42 | 7.6 | 7.6 | -0.3 (-3.80%) | 231,552 |