Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2009 | USD | 13.1 | 13.9 | 12.65 | 13.8 | 13.8 | -0.55 (-3.83%) | 267,760 |
23 Jun 2009 | USD | 12.45 | 14.4 | 12.45 | 14.35 | 14.35 | +1.2 (+9.13%) | 28,164 |
22 Jun 2009 | USD | 12.75 | 13.15 | 12.5 | 13.15 | 13.15 | +0.16 (+1.23%) | 16,258 |
19 Jun 2009 | USD | 13 | 13 | 12.3 | 12.99 | 12.99 | +0.49 (+3.92%) | 82,792 |
18 Jun 2009 | USD | 12.95 | 12.95 | 12.25 | 12.5 | 12.5 | -0.05 (-0.40%) | 22,399 |
17 Jun 2009 | USD | 12.15 | 12.7 | 11.65 | 12.55 | 12.55 | -0.45 (-3.46%) | 31,300 |
16 Jun 2009 | USD | 11.73 | 13 | 11.73 | 13 | 13 | +0.25 (+1.96%) | 22,713 |
15 Jun 2009 | USD | 12.106 | 12.75 | 12.1 | 12.75 | 12.75 | +0.05 (+0.39%) | 25,358 |
12 Jun 2009 | USD | 12.35 | 12.7 | 12.35 | 12.7 | 12.7 | +0.05 (+0.40%) | 15,788 |
11 Jun 2009 | USD | 12.5 | 12.65 | 12.36 | 12.65 | 12.65 | -0.4 (-3.07%) | 20,533 |
10 Jun 2009 | USD | 13.3 | 13.3 | 12.95 | 13.05 | 13.05 | +0.01 (+0.08%) | 20,917 |
9 Jun 2009 | USD | 13.05 | 13.05 | 12.88 | 13.04 | 13.04 | -0.18 (-1.36%) | 41,865 |
8 Jun 2009 | USD | 12.91 | 13.22 | 12.91 | 13.22 | 13.22 | -0.13 (-0.97%) | 60,890 |
5 Jun 2009 | USD | 13.25 | 13.4 | 13.18 | 13.35 | 13.35 | -0.1 (-0.74%) | 21,723 |
4 Jun 2009 | USD | 13.38 | 13.55 | 13.3 | 13.45 | 13.45 | +0.1 (+0.75%) | 85,851 |
3 Jun 2009 | USD | 13.26 | 13.35 | 13.15 | 13.35 | 13.35 | +0.05 (+0.38%) | 36,888 |
2 Jun 2009 | USD | 13.1 | 13.3 | 13.05 | 13.3 | 13.3 | +0.15 (+1.14%) | 33,045 |
1 Jun 2009 | USD | 13.2 | 13.35 | 13 | 13.15 | 13.15 | +0.04 (+0.31%) | 27,183 |
29 May 2009 | USD | 13.04 | 13.15 | 12.92 | 13.11 | 13.11 | +0.26 (+2.02%) | 38,228 |
28 May 2009 | USD | 12.65 | 12.92 | 12.65 | 12.85 | 12.85 | +0.25 (+1.98%) | 21,058 |
27 May 2009 | USD | 12.6 | 12.85 | 12.6 | 12.6 | 12.6 | -0.15 (-1.18%) | 44,834 |
26 May 2009 | USD | 12.64 | 12.85 | 12.63 | 12.75 | 12.75 | -0.06 (-0.47%) | 348,756 |
25 May 2009 | USD | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 13.1 | 13.1 | 12.8 | 12.81 | 12.81 | -0.34 (-2.59%) | 21,653 |
21 May 2009 | USD | 12.71 | 13.15 | 12.71 | 13.15 | 13.15 | +0.15 (+1.15%) | 18,731 |
20 May 2009 | USD | 12.8 | 13.04 | 12.7844 | 13 | 13 | +0.1 (+0.78%) | 72,978 |
19 May 2009 | USD | 12.64 | 13 | 12.5 | 12.9 | 12.9 | +0.26 (+2.06%) | 20,936 |
18 May 2009 | USD | 12.55 | 12.64 | 12.4 | 12.64 | 12.64 | +0.24 (+1.94%) | 21,315 |
15 May 2009 | USD | 12.69 | 12.69 | 12.3 | 12.4 | 12.4 | -0.25 (-1.98%) | 27,686 |
14 May 2009 | USD | 12.6 | 12.65 | 12.55 | 12.65 | 12.65 | +0.3 (+2.43%) | 17,713 |