Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 9.2 | 9.26 | 8.81 | 9.08 | 9.08 | -0.21 (-2.26%) | 1,619,393 |
7 Jul 2009 | USD | 9.56 | 9.61 | 9.23 | 9.29 | 9.29 | -0.17 (-1.80%) | 875,795 |
6 Jul 2009 | USD | 9.31 | 9.46 | 9.192 | 9.46 | 9.46 | -0.39 (-3.96%) | 896,753 |
3 Jul 2009 | USD | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 9.79 | 9.85 | 9.53 | 9.85 | 9.85 | -0.39 (-3.81%) | 1,187,929 |
1 Jul 2009 | USD | 10.39 | 10.48 | 10.23 | 10.24 | 10.24 | +0.1 (+0.99%) | 805,776 |
30 Jun 2009 | USD | 10.25 | 10.31 | 9.91 | 10.14 | 10.14 | -0.03 (-0.29%) | 793,979 |
29 Jun 2009 | USD | 10.17 | 10.29 | 10.06 | 10.17 | 10.17 | +0.01 (+0.10%) | 810,356 |
26 Jun 2009 | USD | 10.1 | 10.19 | 10 | 10.16 | 10.16 | -0.02 (-0.20%) | 684,318 |
25 Jun 2009 | USD | 9.82 | 10.25 | 9.79 | 10.18 | 10.18 | +0.19 (+1.90%) | 975,211 |
24 Jun 2009 | USD | 10.05 | 10.28 | 9.91 | 9.99 | 9.99 | +0.28 (+2.88%) | 1,130,715 |
23 Jun 2009 | USD | 9.61 | 9.8399 | 9.52 | 9.71 | 9.71 | +0.08 (+0.83%) | 1,172,773 |
22 Jun 2009 | USD | 9.89 | 9.91 | 9.58 | 9.63 | 9.63 | -0.62 (-6.05%) | 1,306,875 |
19 Jun 2009 | USD | 10.28 | 10.4 | 10.13 | 10.25 | 10.25 | +0.22 (+2.19%) | 1,310,019 |
18 Jun 2009 | USD | 10.04 | 10.18 | 9.91 | 10.03 | 10.03 | +0.64 (+6.82%) | 1,630,010 |
17 Jun 2009 | USD | 9.3 | 9.45 | 9 | 9.39 | 9.39 | -0.37 (-3.79%) | 1,625,524 |
16 Jun 2009 | USD | 10 | 10 | 9.69 | 9.76 | 9.76 | -0.61 (-5.88%) | 1,530,584 |
15 Jun 2009 | USD | 10.62 | 10.62 | 10.19 | 10.37 | 10.37 | -0.68 (-6.15%) | 2,073,012 |
12 Jun 2009 | USD | 10.95 | 11.11 | 10.8799 | 11.05 | 11.05 | +0.02 (+0.18%) | 1,365,920 |
11 Jun 2009 | USD | 10.99 | 11.27 | 10.99 | 11.03 | 11.03 | -0.02 (-0.18%) | 1,042,684 |
10 Jun 2009 | USD | 11.25 | 11.26 | 10.9 | 11.05 | 11.05 | +0.05 (+0.45%) | 811,003 |
9 Jun 2009 | USD | 11 | 11.11 | 10.84 | 11 | 11 | +0.11 (+1.01%) | 979,737 |
8 Jun 2009 | USD | 10.86 | 11 | 10.65 | 10.89 | 10.89 | -0.07 (-0.64%) | 878,536 |
5 Jun 2009 | USD | 11.34 | 11.38 | 10.86 | 10.96 | 10.96 | +0.19 (+1.76%) | 1,923,129 |
4 Jun 2009 | USD | 10.71 | 10.8397 | 10.56 | 10.77 | 10.77 | +0.04 (+0.37%) | 995,904 |
3 Jun 2009 | USD | 10.83 | 10.855 | 10.56 | 10.73 | 10.73 | -0.22 (-2.01%) | 1,276,653 |
2 Jun 2009 | USD | 10.73 | 11.07 | 10.7 | 10.95 | 10.95 | +0.21 (+1.96%) | 1,640,782 |
1 Jun 2009 | USD | 10.68 | 11.06 | 10.67 | 10.74 | 10.74 | +0.12 (+1.13%) | 1,666,736 |
29 May 2009 | USD | 10.58 | 10.65 | 10.32 | 10.62 | 10.62 | -0.12 (-1.12%) | 1,340,998 |
28 May 2009 | USD | 10.7 | 10.7594 | 10.24 | 10.74 | 10.74 | -0.11 (-1.01%) | 1,525,975 |