Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | USD | 6.61 | 6.72 | 6.32 | 6.41 | 6.41 | -0.16 (-2.44%) | 811,622 |
1 Jul 2009 | USD | 6.59 | 6.72 | 6.43 | 6.57 | 6.57 | +0.08 (+1.23%) | 348,375 |
30 Jun 2009 | USD | 6.7 | 6.72 | 6.36 | 6.49 | 6.49 | -0.21 (-3.13%) | 542,963 |
29 Jun 2009 | USD | 6.84 | 6.895 | 6.33 | 6.7 | 6.7 | -0.13 (-1.90%) | 491,479 |
26 Jun 2009 | USD | 6.74 | 6.95 | 6.5 | 6.83 | 6.83 | 0.0 (0.0%) | 1,005,594 |
25 Jun 2009 | USD | 6.42 | 6.83 | 6.37 | 6.83 | 6.83 | +0.37 (+5.73%) | 635,394 |
24 Jun 2009 | USD | 6.61 | 6.83 | 6.42 | 6.46 | 6.46 | -0.04 (-0.62%) | 534,783 |
23 Jun 2009 | USD | 6.74 | 7.09 | 6.35 | 6.5 | 6.5 | -0.17 (-2.55%) | 724,684 |
22 Jun 2009 | USD | 7.25 | 7.4 | 6.64 | 6.67 | 6.67 | -0.7 (-9.50%) | 821,571 |
19 Jun 2009 | USD | 7.44 | 7.53 | 7.19 | 7.37 | 7.37 | +0.06 (+0.82%) | 1,201,452 |
18 Jun 2009 | USD | 7.16 | 7.53 | 6.85 | 7.31 | 7.31 | +0.35 (+5.03%) | 539,982 |
17 Jun 2009 | USD | 7.62 | 7.67 | 6.67 | 6.96 | 6.96 | -0.56 (-7.45%) | 1,135,155 |
16 Jun 2009 | USD | 7.53 | 7.84 | 7.45 | 7.52 | 7.52 | -0.02 (-0.27%) | 472,925 |
15 Jun 2009 | USD | 7.92 | 7.95 | 7.49 | 7.54 | 7.54 | -0.34 (-4.31%) | 555,086 |
12 Jun 2009 | USD | 7.91 | 8.11 | 7.725 | 7.88 | 7.88 | -0.1 (-1.25%) | 596,065 |
11 Jun 2009 | USD | 7.83 | 8.09 | 7.75 | 7.98 | 7.98 | +0.16 (+2.05%) | 701,945 |
10 Jun 2009 | USD | 7.89 | 7.96 | 7.63 | 7.82 | 7.82 | -0.1 (-1.26%) | 901,245 |
9 Jun 2009 | USD | 7.96 | 8.05 | 7.74 | 7.92 | 7.92 | +0.01 (+0.13%) | 741,034 |
8 Jun 2009 | USD | 7.8 | 8.02 | 7.68 | 7.91 | 7.91 | +0.04 (+0.51%) | 638,358 |
5 Jun 2009 | USD | 8.25 | 8.35 | 7.76 | 7.87 | 7.87 | -0.28 (-3.44%) | 921,346 |
4 Jun 2009 | USD | 7.69 | 8.2 | 7.52 | 8.15 | 8.15 | +0.51 (+6.68%) | 888,756 |
3 Jun 2009 | USD | 7.76 | 7.91 | 7.54 | 7.64 | 7.64 | -0.23 (-2.92%) | 475,805 |
2 Jun 2009 | USD | 7.9 | 8.02 | 7.8 | 7.87 | 7.87 | -0.12 (-1.50%) | 764,461 |
1 Jun 2009 | USD | 8.28 | 8.366 | 7.79 | 7.99 | 7.99 | -0.08 (-0.99%) | 1,100,697 |
29 May 2009 | USD | 8.18 | 8.25 | 7.83 | 8.07 | 8.07 | +0.02 (+0.25%) | 689,370 |
28 May 2009 | USD | 8.2 | 8.47 | 7.61 | 8.05 | 8.05 | -0.05 (-0.62%) | 932,895 |
27 May 2009 | USD | 8.58 | 8.75 | 8.07 | 8.1 | 8.1 | -0.52 (-6.03%) | 917,798 |
26 May 2009 | USD | 8.01 | 8.72 | 8.01 | 8.62 | 8.62 | +0.55 (+6.82%) | 883,536 |
25 May 2009 | USD | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 8.35 | 8.57 | 8.01 | 8.07 | 8.07 | -0.2 (-2.42%) | 780,990 |