Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2009 | USD | 9.06 | 9.15 | 9.05 | 9.05 | 4.525 | -0.4 (-4.23%) | 50,810 |
12 May 2009 | USD | 9.57 | 9.64 | 9.3 | 9.45 | 4.725 | -0.07 (-0.74%) | 74,708 |
11 May 2009 | USD | 9.37 | 9.67 | 9.37 | 9.52 | 4.76 | -0.33 (-3.35%) | 34,194 |
8 May 2009 | USD | 9.71 | 9.93 | 9.54 | 9.85 | 4.925 | +0.46 (+4.90%) | 35,213 |
7 May 2009 | USD | 9.67 | 9.86 | 9.36 | 9.39 | 4.695 | -0.07 (-0.74%) | 28,726 |
6 May 2009 | USD | 9.42 | 9.55 | 9.3 | 9.46 | 4.73 | +0.2 (+2.16%) | 41,043 |
5 May 2009 | USD | 9.18 | 9.35 | 9.12 | 9.26 | 4.63 | -0.27 (-2.83%) | 26,594 |
4 May 2009 | USD | 9.21 | 9.54 | 9.21 | 9.53 | 4.765 | +0.5 (+5.54%) | 19,353 |
1 May 2009 | USD | 9.15 | 9.15 | 8.9 | 9.03 | 4.515 | +0.01 (+0.11%) | 25,787 |
30 Apr 2009 | USD | 9.1 | 9.11 | 8.91 | 9.02 | 4.51 | -0.02 (-0.22%) | 22,558 |
29 Apr 2009 | USD | 8.74 | 9.07 | 8.74 | 9.04 | 4.52 | +0.41 (+4.75%) | 136,398 |
28 Apr 2009 | USD | 8.56 | 8.68 | 8.54 | 8.63 | 4.315 | -0.13 (-1.48%) | 12,690 |
27 Apr 2009 | USD | 8.72 | 8.93 | 8.63 | 8.76 | 4.38 | +0.06 (+0.69%) | 15,469 |
24 Apr 2009 | USD | 8.66 | 8.85 | 8.66 | 8.7 | 4.35 | +0.31 (+3.69%) | 21,954 |
23 Apr 2009 | USD | 8.34 | 8.42 | 8.23 | 8.39 | 4.195 | +0.44 (+5.53%) | 14,726 |
22 Apr 2009 | USD | 7.97 | 8.19 | 7.95 | 7.95 | 3.975 | +0.14 (+1.79%) | 21,102 |
21 Apr 2009 | USD | 7.73 | 7.85 | 7.64 | 7.81 | 3.905 | +0.26 (+3.44%) | 21,194 |
20 Apr 2009 | USD | 7.56 | 7.65 | 7.51 | 7.55 | 3.775 | -0.46 (-5.74%) | 16,465 |
17 Apr 2009 | USD | 7.95 | 8.05 | 7.85 | 8.01 | 4.005 | -0.29 (-3.49%) | 45,275 |
16 Apr 2009 | USD | 8.25 | 8.36 | 8.2 | 8.3 | 4.15 | +0.05 (+0.61%) | 55,686 |
15 Apr 2009 | USD | 8.06 | 8.26 | 8.05 | 8.25 | 4.125 | -0.26 (-3.06%) | 160,155 |
14 Apr 2009 | USD | 8.46 | 8.66 | 8.45 | 8.51 | 4.255 | -0.05 (-0.58%) | 61,441 |
13 Apr 2009 | USD | 8.22 | 8.56 | 8.22 | 8.56 | 4.28 | +0.21 (+2.51%) | 38,636 |
10 Apr 2009 | USD | 8.35 | 8.35 | 8.35 | 8.35 | 4.175 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 8.3 | 8.44 | 8.24 | 8.35 | 4.175 | +0.12 (+1.46%) | 28,690 |
8 Apr 2009 | USD | 8.1 | 8.32 | 8.03 | 8.23 | 4.115 | +0.09 (+1.11%) | 16,416 |
7 Apr 2009 | USD | 8.04 | 8.24 | 8 | 8.14 | 4.07 | -0.28 (-3.33%) | 19,727 |
6 Apr 2009 | USD | 8.35 | 8.42 | 8.26 | 8.42 | 4.21 | +0.02 (+0.24%) | 32,244 |
3 Apr 2009 | USD | 8.29 | 8.4 | 8.2 | 8.4 | 4.2 | +0.15 (+1.82%) | 29,220 |
2 Apr 2009 | USD | 8.15 | 8.39 | 8.15 | 8.25 | 4.125 | +0.45 (+5.77%) | 28,408 |