Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | USD | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 5.53 | 5.53 | 5.27 | 5.32 | 5.32 | -0.33 (-5.84%) | 92,956 |
1 Jul 2009 | USD | 5.6 | 5.9 | 5.49 | 5.65 | 5.65 | +0.18 (+3.29%) | 80,006 |
30 Jun 2009 | USD | 5.55 | 5.64 | 5.4 | 5.47 | 5.47 | -0.08 (-1.44%) | 44,521 |
29 Jun 2009 | USD | 5.88 | 5.89 | 5.53 | 5.55 | 5.55 | -0.31 (-5.29%) | 51,582 |
26 Jun 2009 | USD | 5.4 | 5.97 | 5.26 | 5.86 | 5.86 | +0.44 (+8.12%) | 671,947 |
25 Jun 2009 | USD | 5.25 | 5.43 | 5.2 | 5.42 | 5.42 | +0.13 (+2.46%) | 66,179 |
24 Jun 2009 | USD | 5.57 | 5.57 | 5.27 | 5.29 | 5.29 | -0.21 (-3.82%) | 69,332 |
23 Jun 2009 | USD | 5.71 | 5.79 | 5.47 | 5.5 | 5.5 | -0.15 (-2.65%) | 44,838 |
22 Jun 2009 | USD | 6.15 | 6.15 | 5.65 | 5.65 | 5.65 | -0.48 (-7.83%) | 103,494 |
19 Jun 2009 | USD | 6.27 | 6.319 | 6.12 | 6.13 | 6.13 | -0.01 (-0.16%) | 86,349 |
18 Jun 2009 | USD | 6.26 | 6.27 | 6.13 | 6.14 | 6.14 | -0.11 (-1.76%) | 31,286 |
17 Jun 2009 | USD | 6.12 | 6.37 | 6.04 | 6.25 | 6.25 | +0.13 (+2.12%) | 70,564 |
16 Jun 2009 | USD | 6.54 | 6.57 | 6.08 | 6.12 | 6.12 | -0.3 (-4.67%) | 92,480 |
15 Jun 2009 | USD | 6.2 | 6.65 | 5.97 | 6.42 | 6.42 | +0.21 (+3.38%) | 84,180 |
12 Jun 2009 | USD | 6.48 | 6.48 | 5.97 | 6.21 | 6.21 | -0.31 (-4.75%) | 66,448 |
11 Jun 2009 | USD | 6.74 | 6.87 | 6.51 | 6.52 | 6.52 | -0.22 (-3.26%) | 33,705 |
10 Jun 2009 | USD | 6.59 | 6.76 | 6.31 | 6.74 | 6.74 | +0.22 (+3.37%) | 91,283 |
9 Jun 2009 | USD | 6.3 | 6.56 | 6.29 | 6.52 | 6.52 | +0.27 (+4.32%) | 49,309 |
8 Jun 2009 | USD | 6.43 | 6.47 | 6.25 | 6.25 | 6.25 | -0.15 (-2.34%) | 72,605 |
5 Jun 2009 | USD | 6.02 | 6.43 | 6.02 | 6.4 | 6.4 | +0.41 (+6.84%) | 162,864 |
4 Jun 2009 | USD | 5.98 | 6.13 | 5.89 | 5.99 | 5.99 | +0.01 (+0.17%) | 128,747 |
3 Jun 2009 | USD | 5.81 | 6.06 | 5.64 | 5.98 | 5.98 | +0.1 (+1.70%) | 51,987 |
2 Jun 2009 | USD | 5.86 | 5.98 | 5.74 | 5.88 | 5.88 | +0.03 (+0.51%) | 98,567 |
1 Jun 2009 | USD | 5.5 | 5.9 | 5.3 | 5.85 | 5.85 | +0.31 (+5.60%) | 137,013 |
29 May 2009 | USD | 5.17 | 5.62 | 4.95 | 5.54 | 5.54 | +0.43 (+8.41%) | 327,547 |
28 May 2009 | USD | 5.78 | 5.78 | 4.95 | 5.11 | 5.11 | -0.6 (-10.51%) | 141,892 |
27 May 2009 | USD | 5.78 | 5.91 | 5.71 | 5.71 | 5.71 | -0.13 (-2.23%) | 41,282 |
26 May 2009 | USD | 5.34 | 5.91 | 5.34 | 5.84 | 5.84 | +0.4 (+7.35%) | 74,813 |
25 May 2009 | USD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |