Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2009 | USD | 7.16 | 7.27 | 7.1 | 7.25 | 7.25 | +0.16 (+2.26%) | 31,214 |
11 May 2009 | USD | 6.93 | 7.09 | 6.93 | 7.09 | 7.09 | -0.07 (-0.98%) | 23,471 |
8 May 2009 | USD | 6.95 | 7.25 | 6.95 | 7.16 | 7.16 | +0.16 (+2.29%) | 31,969 |
7 May 2009 | USD | 6.99 | 7.12 | 6.96 | 7 | 7 | -0.19 (-2.64%) | 30,893 |
6 May 2009 | USD | 7.05 | 7.21 | 7.05 | 7.19 | 7.19 | +0.28 (+4.05%) | 34,632 |
5 May 2009 | USD | 6.92 | 7.12 | 6.9 | 6.91 | 6.91 | +0.06 (+0.88%) | 57,350 |
4 May 2009 | USD | 6.64 | 6.85 | 6.64 | 6.85 | 6.85 | +0.23 (+3.47%) | 33,816 |
1 May 2009 | USD | 6.65 | 6.73 | 6.6 | 6.62 | 6.62 | +0.01 (+0.15%) | 22,042 |
30 Apr 2009 | USD | 6.58 | 6.7 | 6.57 | 6.61 | 6.61 | -0.05 (-0.75%) | 30,870 |
29 Apr 2009 | USD | 6.57 | 6.75 | 6.57 | 6.66 | 6.66 | +0.21 (+3.26%) | 17,276 |
28 Apr 2009 | USD | 6.4 | 6.49 | 6.36 | 6.45 | 6.45 | 0.0 (0.0%) | 18,997 |
27 Apr 2009 | USD | 6.47 | 6.57 | 6.41 | 6.45 | 6.45 | -0.14 (-2.12%) | 15,604 |
24 Apr 2009 | USD | 6.47 | 6.59 | 6.45 | 6.59 | 6.59 | +0.11 (+1.70%) | 30,089 |
23 Apr 2009 | USD | 6.32 | 6.48 | 6.26 | 6.48 | 6.48 | +0.13 (+2.05%) | 15,565 |
22 Apr 2009 | USD | 6.32 | 6.47 | 6.28 | 6.35 | 6.35 | -0.11 (-1.70%) | 17,674 |
21 Apr 2009 | USD | 6.28 | 6.46 | 6.28 | 6.46 | 6.46 | +0.19 (+3.03%) | 28,942 |
20 Apr 2009 | USD | 6.29 | 6.36 | 6.25 | 6.27 | 6.27 | -0.3 (-4.57%) | 90,594 |
17 Apr 2009 | USD | 6.47 | 6.63 | 6.47 | 6.57 | 6.57 | -0.08 (-1.20%) | 31,570 |
16 Apr 2009 | USD | 6.7 | 6.74 | 6.56 | 6.65 | 6.65 | -0.39 (-5.54%) | 406,236 |
15 Apr 2009 | USD | 7.02 | 7.11 | 7 | 7.04 | 7.04 | -0.11 (-1.54%) | 146,441 |
14 Apr 2009 | USD | 7.19 | 7.22 | 7.03 | 7.15 | 7.15 | -0.11 (-1.52%) | 24,099 |
13 Apr 2009 | USD | 7.12 | 7.31 | 7.05 | 7.26 | 7.26 | +0.19 (+2.69%) | 26,201 |
10 Apr 2009 | USD | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 6.99 | 7.13 | 6.97 | 7.07 | 7.07 | +0.33 (+4.90%) | 104,434 |
8 Apr 2009 | USD | 6.86 | 6.86 | 6.73 | 6.74 | 6.74 | +0.02 (+0.30%) | 309,466 |
7 Apr 2009 | USD | 6.68 | 6.78 | 6.66 | 6.72 | 6.72 | -0.36 (-5.08%) | 184,634 |
6 Apr 2009 | USD | 7.2 | 7.2 | 7.01 | 7.08 | 7.08 | -0.11 (-1.53%) | 23,001 |
3 Apr 2009 | USD | 7.04 | 7.19 | 6.9793 | 7.19 | 7.19 | +0.25 (+3.60%) | 88,499 |
2 Apr 2009 | USD | 6.93 | 7.07 | 6.87 | 6.94 | 6.94 | +0.59 (+9.29%) | 35,280 |
1 Apr 2009 | USD | 6.31 | 6.58 | 6.31 | 6.35 | 6.35 | +0.09 (+1.44%) | 44,596 |