Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 13.08 | 13.83 | 12.87 | 13.36 | 1,068.8 | +0.24 (+1.83%) | 7,151,240 |
7 Jul 2009 | USD | 12.54 | 13.16 | 12.52 | 13.12 | 1,049.6 | +0.87 (+7.10%) | 4,151,242 |
6 Jul 2009 | USD | 12.66 | 12.84 | 12.22 | 12.25 | 980 | -0.5 (-3.92%) | 3,976,602 |
3 Jul 2009 | USD | 12.75 | 12.75 | 12.75 | 12.75 | 1,020 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 12.54 | 12.8 | 12.52 | 12.75 | 1,020 | +0.8 (+6.69%) | 3,009,177 |
1 Jul 2009 | USD | 11.8 | 11.96 | 11.66 | 11.95 | 956 | -0.21 (-1.73%) | 2,121,607 |
30 Jun 2009 | USD | 12.1 | 12.4901 | 12.06 | 12.16 | 972.8 | +0.21 (+1.76%) | 2,788,440 |
29 Jun 2009 | USD | 12.03 | 12.26 | 11.85 | 11.95 | 956 | -0.21 (-1.73%) | 2,073,793 |
26 Jun 2009 | USD | 12.2 | 12.409 | 12.09 | 12.16 | 972.8 | -0.32 (-2.56%) | 3,032,866 |
25 Jun 2009 | USD | 13.21 | 13.3 | 12.45 | 12.48 | 998.4 | -0.66 (-5.02%) | 3,596,448 |
24 Jun 2009 | USD | 13.09 | 13.36 | 12.71 | 13.14 | 1,051.2 | -0.91 (-6.48%) | 6,196,361 |
23 Jun 2009 | USD | 13.99 | 14.47 | 13.82 | 14.05 | 1,124 | +0.16 (+1.15%) | 5,396,652 |
22 Jun 2009 | USD | 13.5 | 14 | 13.32 | 13.89 | 1,111.2 | +0.62 (+4.67%) | 4,626,621 |
19 Jun 2009 | USD | 13.07 | 13.36 | 13.04 | 13.27 | 1,061.6 | -0.13 (-0.97%) | 1,653,621 |
18 Jun 2009 | USD | 13.36 | 13.72 | 13.125 | 13.4 | 1,072 | +0.16 (+1.21%) | 1,745,298 |
17 Jun 2009 | USD | 13.36 | 13.6576 | 13.05 | 13.24 | 1,059.2 | -0.04 (-0.30%) | 2,496,266 |
16 Jun 2009 | USD | 12.75 | 13.44 | 12.63 | 13.28 | 1,062.4 | +0.64 (+5.06%) | 3,121,363 |
15 Jun 2009 | USD | 12.35 | 12.9 | 12.35 | 12.64 | 1,011.2 | +0.83 (+7.03%) | 2,160,803 |
12 Jun 2009 | USD | 11.84 | 12.03 | 11.76 | 11.81 | 944.8 | +0.29 (+2.52%) | 1,462,164 |
11 Jun 2009 | USD | 11.79 | 11.8 | 11.15 | 11.52 | 921.6 | -0.64 (-5.26%) | 3,153,365 |
10 Jun 2009 | USD | 11.85 | 12.51 | 11.79 | 12.16 | 972.8 | -0.68 (-5.30%) | 2,308,701 |
9 Jun 2009 | USD | 12.86 | 13.09 | 12.7 | 12.84 | 1,027.2 | +0.23 (+1.82%) | 1,189,342 |
8 Jun 2009 | USD | 12.73 | 12.9801 | 12.43 | 12.61 | 1,008.8 | +0.35 (+2.85%) | 2,002,388 |
5 Jun 2009 | USD | 11.88 | 12.5699 | 11.85 | 12.26 | 980.8 | -0.24 (-1.92%) | 1,723,015 |
4 Jun 2009 | USD | 12.71 | 12.86 | 12.42 | 12.5 | 1,000 | -0.38 (-2.95%) | 1,938,454 |
3 Jun 2009 | USD | 12.65 | 13.22 | 12.5 | 12.88 | 1,030.4 | +0.4 (+3.21%) | 2,655,531 |
2 Jun 2009 | USD | 12.58 | 12.7 | 12.2897 | 12.48 | 998.4 | +0.46 (+3.83%) | 2,471,435 |
1 Jun 2009 | USD | 12.27 | 12.45 | 11.87 | 12.02 | 961.6 | -1.63 (-11.94%) | 3,248,651 |
29 May 2009 | USD | 13.97 | 14.11 | 13.53 | 13.65 | 1,092 | -0.96 (-6.57%) | 2,533,539 |
28 May 2009 | USD | 15 | 15.21 | 14.42 | 14.61 | 1,168.8 | -0.63 (-4.13%) | 1,307,069 |