Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | USD | 10.64 | 11.658 | 10.64 | 11.42 | 11.42 | +0.32 (+2.88%) | 18,539 |
30 Jun 2009 | USD | 10.12 | 11.79 | 10.12 | 11.1 | 11.1 | +0.63 (+6.02%) | 42,298 |
29 Jun 2009 | USD | 11.59 | 12.5 | 10.39 | 10.47 | 10.47 | -2.58 (-19.77%) | 100,613 |
26 Jun 2009 | USD | 10.2 | 14.15 | 9.85 | 13.05 | 13.05 | +2.91 (+28.70%) | 508,422 |
25 Jun 2009 | USD | 9.7 | 10.32 | 9.68 | 10.14 | 10.14 | -0.13 (-1.27%) | 14,700 |
24 Jun 2009 | USD | 9.76 | 10.4 | 9.76 | 10.27 | 10.27 | -0.12 (-1.15%) | 7,020 |
23 Jun 2009 | USD | 10.59 | 10.59 | 9.9 | 10.39 | 10.39 | -0.1 (-0.95%) | 4,667 |
22 Jun 2009 | USD | 10.15 | 10.49 | 9.81 | 10.49 | 10.49 | +0.24 (+2.34%) | 17,505 |
19 Jun 2009 | USD | 9.84 | 10.25 | 9.5 | 10.25 | 10.25 | +0.41 (+4.17%) | 5,275 |
18 Jun 2009 | USD | 9.6 | 9.84 | 8.809 | 9.84 | 9.84 | +0.24 (+2.50%) | 8,200 |
17 Jun 2009 | USD | 9.47 | 9.7 | 9.15 | 9.6 | 9.6 | +0.2 (+2.13%) | 5,500 |
16 Jun 2009 | USD | 9.37 | 9.5 | 9.17 | 9.4 | 9.4 | +0.05 (+0.53%) | 3,900 |
15 Jun 2009 | USD | 9.15 | 9.5 | 8.85 | 9.35 | 9.35 | +0.1 (+1.08%) | 7,166 |
12 Jun 2009 | USD | 9.15 | 9.25 | 8.65 | 9.25 | 9.25 | +0.1 (+1.09%) | 8,613 |
11 Jun 2009 | USD | 9.09 | 9.15 | 8.78 | 9.15 | 9.15 | +0.06 (+0.66%) | 8,300 |
10 Jun 2009 | USD | 8.75 | 9.1 | 8.55 | 9.09 | 9.09 | +0.39 (+4.48%) | 5,300 |
9 Jun 2009 | USD | 8.6 | 8.7 | 8.2 | 8.7 | 8.7 | 0.0 (0.0%) | 2,326 |
8 Jun 2009 | USD | 8.03 | 8.7 | 8.03 | 8.7 | 8.7 | +0.1 (+1.16%) | 3,604 |
5 Jun 2009 | USD | 8.03 | 8.6 | 8.03 | 8.6 | 8.6 | +0.1 (+1.18%) | 4,600 |
4 Jun 2009 | USD | 8 | 8.5 | 7.88 | 8.5 | 8.5 | +0.36 (+4.42%) | 8,400 |
3 Jun 2009 | USD | 8 | 8.14 | 7.84 | 8.14 | 8.14 | +0.14 (+1.75%) | 1,400 |
2 Jun 2009 | USD | 8 | 8 | 7.99 | 8 | 8 | -0.15 (-1.84%) | 343 |
1 Jun 2009 | USD | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | +0.325 (+4.15%) | 2,100 |
29 May 2009 | USD | 7.9 | 7.9 | 7.7 | 7.825 | 7.825 | -0.1 (-1.26%) | 1,500 |
28 May 2009 | USD | 7.89 | 8 | 7.74 | 7.925 | 7.925 | +0.135 (+1.73%) | 4,110 |
27 May 2009 | USD | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.0 (0.0%) | 0 |
26 May 2009 | USD | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | +0.3 (+4.01%) | 100 |
25 May 2009 | USD | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 7.79 | 7.79 | 7.49 | 7.49 | 7.49 | -0.34 (-4.34%) | 1,000 |
21 May 2009 | USD | 7.8 | 8 | 7.79 | 7.83 | 7.83 | +0.29 (+3.85%) | 7,100 |