Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2009 | USD | 8.4 | 8.4 | 8.4 | 8.4 | 16.8 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 8.58 | 8.64 | 8.32 | 8.4 | 16.8 | -0.06 (-0.71%) | 251,300 |
21 May 2009 | USD | 8.74 | 8.84 | 8.32 | 8.46 | 16.92 | -0.48 (-5.37%) | 248,250 |
20 May 2009 | USD | 9.04 | 9.36 | 8.84 | 8.94 | 17.88 | +0.24 (+2.76%) | 299,800 |
19 May 2009 | USD | 9 | 9.22 | 8.7 | 8.7 | 17.4 | -0.4 (-4.40%) | 249,250 |
18 May 2009 | USD | 8.6 | 9.1 | 8.48 | 9.1 | 18.2 | +0.5 (+5.81%) | 435,950 |
15 May 2009 | USD | 8.82 | 9 | 8.44 | 8.6 | 17.2 | +0.26 (+3.12%) | 682,050 |
14 May 2009 | USD | 7.82 | 8.34 | 7.8 | 8.34 | 16.68 | +0.68 (+8.88%) | 157,650 |
13 May 2009 | USD | 7.86 | 7.94 | 7.54 | 7.66 | 15.32 | -0.5 (-6.13%) | 118,300 |
12 May 2009 | USD | 8.48 | 8.56 | 7.9 | 8.16 | 16.32 | -0.18 (-2.16%) | 115,500 |
11 May 2009 | USD | 8.38 | 8.56 | 8.3 | 8.34 | 16.68 | -0.48 (-5.44%) | 134,900 |
8 May 2009 | USD | 8.76 | 8.82 | 8.4 | 8.82 | 17.64 | +0.16 (+1.85%) | 172,050 |
7 May 2009 | USD | 8.6 | 8.66 | 7.94 | 8.66 | 17.32 | +0.5 (+6.13%) | 347,900 |
6 May 2009 | USD | 7.82 | 8.3 | 7.82 | 8.16 | 16.32 | +0.5 (+6.53%) | 373,100 |
5 May 2009 | USD | 7.3 | 7.66 | 7.1 | 7.66 | 15.32 | +0.36 (+4.93%) | 399,400 |
4 May 2009 | USD | 7.14 | 7.32 | 7.08 | 7.3 | 14.6 | +0.14 (+1.96%) | 132,300 |
1 May 2009 | USD | 6.88 | 7.16 | 6.82 | 7.16 | 14.32 | +0.2 (+2.87%) | 54,050 |
30 Apr 2009 | USD | 6.9 | 7 | 6.8 | 6.96 | 13.92 | +0.14 (+2.05%) | 165,650 |
29 Apr 2009 | USD | 6.74 | 6.94 | 6.74 | 6.82 | 13.64 | +0.14 (+2.10%) | 97,650 |
28 Apr 2009 | USD | 6.52 | 6.68 | 6.44 | 6.68 | 13.36 | -0.02 (-0.30%) | 77,600 |
27 Apr 2009 | USD | 6.8 | 6.88 | 6.56 | 6.7 | 13.4 | -0.26 (-3.74%) | 270,600 |
24 Apr 2009 | USD | 6.78 | 6.96 | 6.78 | 6.96 | 13.92 | +0.36 (+5.45%) | 128,000 |
23 Apr 2009 | USD | 6.86 | 6.86 | 6.56 | 6.6 | 13.2 | -0.26 (-3.79%) | 332,200 |
22 Apr 2009 | USD | 6.78 | 6.9 | 6.68 | 6.86 | 13.72 | -0.28 (-3.92%) | 160,350 |
21 Apr 2009 | USD | 6.48 | 7.14 | 6.38 | 7.14 | 14.28 | +0.6 (+9.17%) | 89,950 |
20 Apr 2009 | USD | 6.6 | 6.68 | 6.46 | 6.54 | 13.08 | -0.04 (-0.61%) | 148,400 |
17 Apr 2009 | USD | 6.88 | 6.88 | 6.58 | 6.58 | 13.16 | -0.36 (-5.19%) | 131,000 |
16 Apr 2009 | USD | 7.1 | 7.1 | 6.7 | 6.94 | 13.88 | -0.08 (-1.14%) | 438,550 |
15 Apr 2009 | USD | 6.86 | 7.08 | 6.8 | 7.02 | 14.04 | +0.12 (+1.74%) | 192,150 |
14 Apr 2009 | USD | 6.86 | 7.12 | 6.8 | 6.9 | 13.8 | +0.14 (+2.07%) | 255,850 |