Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | USD | 10.96 | 11.6 | 10.88 | 11.5 | 23 | +0.2 (+1.77%) | 165,050 |
3 Jul 2009 | USD | 11.3 | 11.3 | 11.3 | 11.3 | 22.6 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 11.4 | 11.46 | 11.2 | 11.3 | 22.6 | -0.24 (-2.08%) | 83,100 |
1 Jul 2009 | USD | 11.66 | 11.8 | 11.46 | 11.54 | 23.08 | +0.2 (+1.76%) | 228,300 |
30 Jun 2009 | USD | 11.74 | 11.78 | 11.04 | 11.34 | 22.68 | -0.22 (-1.90%) | 318,500 |
29 Jun 2009 | USD | 12.34 | 12.34 | 11.24 | 11.56 | 23.12 | -0.64 (-5.25%) | 240,300 |
26 Jun 2009 | USD | 12.24 | 12.3 | 11.8 | 12.2 | 24.4 | +0.4 (+3.39%) | 506,500 |
25 Jun 2009 | USD | 10.78 | 11.94 | 10.7 | 11.8 | 23.6 | +0.96 (+8.86%) | 618,550 |
24 Jun 2009 | USD | 11.14 | 11.32 | 10.56 | 10.84 | 21.68 | -0.16 (-1.45%) | 584,550 |
23 Jun 2009 | USD | 10.92 | 11.08 | 10.66 | 11 | 22 | +0.34 (+3.19%) | 278,050 |
22 Jun 2009 | USD | 11.24 | 11.28 | 10.64 | 10.66 | 21.32 | -0.78 (-6.82%) | 306,100 |
19 Jun 2009 | USD | 11 | 11.52 | 10.9 | 11.44 | 22.88 | +0.6 (+5.54%) | 561,200 |
18 Jun 2009 | USD | 10.4 | 10.84 | 10.36 | 10.84 | 21.68 | +0.4 (+3.83%) | 568,600 |
17 Jun 2009 | USD | 10.08 | 10.5 | 10.04 | 10.44 | 20.88 | +0.4 (+3.98%) | 223,800 |
16 Jun 2009 | USD | 10.4 | 10.52 | 10 | 10.04 | 20.08 | -0.14 (-1.38%) | 251,800 |
15 Jun 2009 | USD | 10.74 | 11 | 10.1 | 10.18 | 20.36 | -0.84 (-7.62%) | 518,400 |
12 Jun 2009 | USD | 10.64 | 11.22 | 10.6 | 11.02 | 22.04 | -0.06 (-0.54%) | 415,150 |
11 Jun 2009 | USD | 10.6 | 11.32 | 10.44 | 11.08 | 22.16 | +0.56 (+5.32%) | 266,200 |
10 Jun 2009 | USD | 10.52 | 10.62 | 10.24 | 10.52 | 21.04 | +0.1 (+0.96%) | 284,700 |
9 Jun 2009 | USD | 10.46 | 10.6 | 10.32 | 10.42 | 20.84 | +0.24 (+2.36%) | 138,150 |
8 Jun 2009 | USD | 9.9 | 10.3 | 9.8 | 10.18 | 20.36 | +0.12 (+1.19%) | 181,150 |
5 Jun 2009 | USD | 10.32 | 10.32 | 9.82 | 10.06 | 20.12 | -0.18 (-1.76%) | 270,900 |
4 Jun 2009 | USD | 9.76 | 10.26 | 9.6 | 10.24 | 20.48 | +0.12 (+1.19%) | 224,900 |
3 Jun 2009 | USD | 10.06 | 10.7 | 9.9 | 10.12 | 20.24 | +0.08 (+0.80%) | 480,050 |
2 Jun 2009 | USD | 9 | 10.38 | 8.92 | 10.04 | 20.08 | +1.04 (+11.56%) | 591,500 |
1 Jun 2009 | USD | 8.9 | 9.12 | 8.88 | 9 | 18 | +0.22 (+2.51%) | 215,450 |
29 May 2009 | USD | 9.02 | 9.08 | 8.6 | 8.78 | 17.56 | -0.06 (-0.68%) | 367,200 |
28 May 2009 | USD | 8.88 | 8.94 | 8.6 | 8.84 | 17.68 | +0.18 (+2.08%) | 166,050 |
27 May 2009 | USD | 8.92 | 9.02 | 8.52 | 8.66 | 17.32 | -0.26 (-2.91%) | 134,900 |
26 May 2009 | USD | 8.44 | 8.94 | 8.38 | 8.92 | 17.84 | +0.52 (+6.19%) | 193,500 |