Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2009 | USD | 9.3 | 9.47 | 9.25 | 9.29 | 4.645 | +0.18 (+1.98%) | 48,414 |
23 Jun 2009 | USD | 9.04 | 9.16 | 8.95 | 9.11 | 4.555 | +0.19 (+2.13%) | 31,149 |
22 Jun 2009 | USD | 8.99 | 9.03 | 8.85 | 8.92 | 4.46 | -0.3 (-3.25%) | 34,308 |
19 Jun 2009 | USD | 9.23 | 9.37 | 9.22 | 9.22 | 4.61 | +0.04 (+0.44%) | 71,749 |
18 Jun 2009 | USD | 9.17 | 9.35 | 9.15 | 9.18 | 4.59 | -0.175 (-1.87%) | 60,999 |
17 Jun 2009 | USD | 9.24 | 9.365 | 9.09 | 9.355 | 4.6775 | +0.105 (+1.14%) | 165,773 |
16 Jun 2009 | USD | 9.37 | 9.4 | 9.19 | 9.25 | 4.625 | -0.1 (-1.07%) | 53,107 |
15 Jun 2009 | USD | 9.48 | 9.48 | 9.22 | 9.35 | 4.675 | -0.36 (-3.71%) | 45,348 |
12 Jun 2009 | USD | 9.66 | 9.78 | 9.65 | 9.71 | 4.855 | -0.16 (-1.62%) | 29,677 |
11 Jun 2009 | USD | 9.6 | 9.87 | 9.6 | 9.87 | 4.935 | +0.41 (+4.33%) | 46,288 |
10 Jun 2009 | USD | 9.73 | 9.73 | 9.38 | 9.46 | 4.73 | +0.11 (+1.18%) | 49,299 |
9 Jun 2009 | USD | 9.44 | 9.44 | 9.26 | 9.35 | 4.675 | +0.11 (+1.19%) | 35,993 |
8 Jun 2009 | USD | 9.2 | 9.3 | 9.09 | 9.24 | 4.62 | +0.04 (+0.43%) | 38,758 |
5 Jun 2009 | USD | 9.47 | 9.47 | 9.16 | 9.2 | 4.6 | -0.25 (-2.65%) | 29,505 |
4 Jun 2009 | USD | 9.32 | 9.51 | 9.3 | 9.45 | 4.725 | +0.13 (+1.39%) | 52,296 |
3 Jun 2009 | USD | 9.55 | 9.61 | 9.3 | 9.32 | 4.66 | -0.58 (-5.86%) | 53,351 |
2 Jun 2009 | USD | 9.82 | 9.93 | 9.78 | 9.9 | 4.95 | -0.03 (-0.30%) | 55,527 |
1 Jun 2009 | USD | 9.78 | 10 | 9.78 | 9.93 | 4.965 | +0.44 (+4.64%) | 46,053 |
29 May 2009 | USD | 9.6 | 9.6 | 9.37 | 9.49 | 4.745 | +0.12 (+1.28%) | 38,183 |
28 May 2009 | USD | 9.31 | 9.38 | 9.23 | 9.37 | 4.685 | +0.14 (+1.52%) | 71,135 |
27 May 2009 | USD | 9.3 | 9.4 | 9.22 | 9.23 | 4.615 | -0.29 (-3.05%) | 38,743 |
26 May 2009 | USD | 9.25 | 9.58 | 9.2 | 9.52 | 4.76 | +0.15 (+1.60%) | 18,141 |
25 May 2009 | USD | 9.37 | 9.37 | 9.37 | 9.37 | 4.685 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 9.28 | 9.44 | 9.2 | 9.37 | 4.685 | +0.09 (+0.97%) | 37,086 |
21 May 2009 | USD | 9.15 | 9.39 | 9.15 | 9.28 | 4.64 | -0.08 (-0.85%) | 188,618 |
20 May 2009 | USD | 9.3 | 9.51 | 9.3 | 9.36 | 4.68 | -0.15 (-1.58%) | 18,448 |
19 May 2009 | USD | 9.42 | 9.57 | 9.4 | 9.51 | 4.755 | -0.04 (-0.42%) | 28,717 |
18 May 2009 | USD | 9.27 | 9.55 | 9.23 | 9.55 | 4.775 | +0.55 (+6.11%) | 36,761 |
15 May 2009 | USD | 9.1 | 9.22 | 8.99 | 9 | 4.5 | -0.3 (-3.23%) | 119,463 |
14 May 2009 | USD | 9.02 | 9.31 | 9 | 9.3 | 4.65 | +0.25 (+2.76%) | 35,188 |