Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2009 | USD | 7.08 | 7.4 | 6.83 | 7.26 | 7.26 | +0.04 (+0.55%) | 3,227,310 |
11 Jun 2009 | USD | 7.22 | 7.43 | 7.14 | 7.22 | 7.22 | +0.14 (+1.98%) | 4,644,572 |
10 Jun 2009 | USD | 7.2 | 7.32 | 6.9 | 7.08 | 7.08 | -0.08 (-1.12%) | 5,289,702 |
9 Jun 2009 | USD | 6.81 | 7.22 | 6.76 | 7.16 | 7.16 | +0.42 (+6.23%) | 6,859,984 |
8 Jun 2009 | USD | 6.62 | 6.79 | 6.55 | 6.74 | 6.74 | -0.05 (-0.74%) | 5,173,409 |
5 Jun 2009 | USD | 6.7 | 6.85 | 6.41 | 6.79 | 6.79 | +0.27 (+4.14%) | 5,710,307 |
4 Jun 2009 | USD | 6.32 | 6.55 | 6.14 | 6.52 | 6.52 | +0.07 (+1.09%) | 4,921,244 |
3 Jun 2009 | USD | 6.75 | 6.75 | 6.19 | 6.45 | 6.45 | -0.34 (-5.01%) | 5,076,470 |
2 Jun 2009 | USD | 7.1 | 7.15 | 6.46 | 6.79 | 6.79 | -0.29 (-4.10%) | 6,692,637 |
1 Jun 2009 | USD | 6.93 | 7.2 | 6.77 | 7.08 | 7.08 | +0.23 (+3.36%) | 10,145,405 |
29 May 2009 | USD | 6.7 | 6.87 | 6.56 | 6.85 | 6.85 | +0.23 (+3.47%) | 10,671,302 |
28 May 2009 | USD | 6.35 | 6.69 | 6.21 | 6.62 | 6.62 | +0.27 (+4.25%) | 11,644,181 |
27 May 2009 | USD | 6.23 | 6.46 | 6.14 | 6.35 | 6.35 | 0.0 (0.0%) | 5,548,280 |
26 May 2009 | USD | 6.28 | 6.47 | 6 | 6.35 | 6.35 | +0.09 (+1.44%) | 7,328,254 |
25 May 2009 | USD | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 6.37 | 6.46 | 6.18 | 6.26 | 6.26 | -0.06 (-0.95%) | 12,115,090 |
21 May 2009 | USD | 6.5 | 6.54 | 6.135 | 6.32 | 6.32 | -0.44 (-6.51%) | 45,237,680 |
20 May 2009 | USD | 7.03 | 7.57 | 6.61 | 6.76 | 6.76 | -1.38 (-16.95%) | 11,150,749 |
19 May 2009 | USD | 7.61 | 8.23 | 7.42 | 8.14 | 8.14 | +0.44 (+5.71%) | 1,419,401 |
18 May 2009 | USD | 7.07 | 7.74 | 6.896 | 7.7 | 7.7 | +0.69 (+9.84%) | 1,030,473 |
15 May 2009 | USD | 7.11 | 7.67 | 6.95 | 7.01 | 7.01 | -0.21 (-2.91%) | 1,405,561 |
14 May 2009 | USD | 7 | 7.55 | 6.7 | 7.22 | 7.22 | +0.36 (+5.25%) | 1,301,612 |
13 May 2009 | USD | 7.42 | 7.42 | 6.78 | 6.86 | 6.86 | -0.82 (-10.68%) | 1,284,229 |
12 May 2009 | USD | 8.51 | 8.76 | 7.36 | 7.68 | 7.68 | -0.7 (-8.35%) | 1,319,684 |
11 May 2009 | USD | 8.56 | 8.66 | 8.3 | 8.38 | 8.38 | -0.43 (-4.88%) | 1,232,033 |
8 May 2009 | USD | 9.12 | 9.12 | 8.61 | 8.81 | 8.81 | -0.03 (-0.34%) | 1,923,037 |
7 May 2009 | USD | 9.27 | 9.545 | 8.61 | 8.84 | 8.84 | -0.16 (-1.78%) | 2,169,809 |
6 May 2009 | USD | 8.35 | 9.285 | 8.35 | 9 | 9 | +0.55 (+6.51%) | 4,232,937 |
5 May 2009 | USD | 7.34 | 8.57 | 7.16 | 8.45 | 8.45 | +0.92 (+12.22%) | 4,243,796 |
4 May 2009 | USD | 6.59 | 7.56 | 6.59 | 7.53 | 7.53 | +1.08 (+16.74%) | 2,358,303 |