Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 8.64 | 8.75 | 8.32 | 8.52 | 85.2 | -0.05 (-0.58%) | 416,029 |
7 Jul 2009 | USD | 8.95 | 9 | 8.555 | 8.57 | 85.7 | -0.39 (-4.35%) | 598,719 |
6 Jul 2009 | USD | 9 | 9.04 | 8.69 | 8.96 | 89.6 | -0.05 (-0.55%) | 718,639 |
3 Jul 2009 | USD | 9.01 | 9.01 | 9.01 | 9.01 | 90.1 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 9.2 | 9.2 | 8.945 | 9.01 | 90.1 | -0.34 (-3.64%) | 453,065 |
1 Jul 2009 | USD | 9.1 | 9.42 | 8.9 | 9.35 | 93.5 | +0.33 (+3.66%) | 429,536 |
30 Jun 2009 | USD | 9.17 | 9.31 | 8.91 | 9.02 | 90.2 | -0.1 (-1.10%) | 575,399 |
29 Jun 2009 | USD | 8.96 | 9.21 | 8.62 | 9.12 | 91.2 | +0.19 (+2.13%) | 531,202 |
26 Jun 2009 | USD | 8.91 | 9.16 | 8.85 | 8.93 | 89.3 | -0.13 (-1.43%) | 1,454,567 |
25 Jun 2009 | USD | 8.61 | 9.06 | 8.61 | 9.06 | 90.6 | +0.44 (+5.10%) | 550,296 |
24 Jun 2009 | USD | 8.6 | 9.06 | 8.6 | 8.62 | 86.2 | +0.03 (+0.35%) | 613,521 |
23 Jun 2009 | USD | 8.93 | 8.96 | 8.54 | 8.59 | 85.9 | -0.18 (-2.05%) | 815,293 |
22 Jun 2009 | USD | 9.42 | 9.42 | 8.71 | 8.77 | 87.7 | -0.81 (-8.46%) | 1,162,424 |
19 Jun 2009 | USD | 9.53 | 9.8 | 9.39 | 9.58 | 95.8 | +0.18 (+1.91%) | 1,041,780 |
18 Jun 2009 | USD | 9.33 | 9.6 | 9.25 | 9.4 | 94 | +0.07 (+0.75%) | 421,677 |
17 Jun 2009 | USD | 9.38 | 9.75 | 9.2 | 9.33 | 93.3 | -0.02 (-0.21%) | 468,634 |
16 Jun 2009 | USD | 9.79 | 9.79 | 9.28 | 9.35 | 93.5 | -0.37 (-3.81%) | 771,114 |
15 Jun 2009 | USD | 9.86 | 9.86 | 9.62 | 9.72 | 97.2 | -0.13 (-1.32%) | 817,376 |
12 Jun 2009 | USD | 9.75 | 10.01 | 9.56 | 9.85 | 98.5 | +0.07 (+0.72%) | 1,325,914 |
11 Jun 2009 | USD | 9.6 | 10 | 9.56 | 9.78 | 97.8 | +0.22 (+2.30%) | 770,907 |
10 Jun 2009 | USD | 10.6 | 10.83 | 9.23 | 9.56 | 95.6 | -0.67 (-6.55%) | 1,171,277 |
9 Jun 2009 | USD | 10.34 | 10.58 | 10.17 | 10.23 | 102.3 | +0.08 (+0.79%) | 485,773 |
8 Jun 2009 | USD | 10.74 | 10.87 | 9.93 | 10.15 | 101.5 | -0.79 (-7.22%) | 584,870 |
5 Jun 2009 | USD | 10.78 | 11.02 | 10.51 | 10.94 | 109.4 | +0.33 (+3.11%) | 590,725 |
4 Jun 2009 | USD | 10.7 | 10.8 | 10.02 | 10.61 | 106.1 | -0.05 (-0.47%) | 889,493 |
3 Jun 2009 | USD | 11.39 | 11.41 | 10.49 | 10.66 | 106.6 | -0.76 (-6.65%) | 636,142 |
2 Jun 2009 | USD | 11.61 | 11.61 | 11.14 | 11.42 | 114.2 | -0.14 (-1.21%) | 609,889 |
1 Jun 2009 | USD | 11.7 | 12.3 | 11.42 | 11.56 | 115.6 | -0.12 (-1.03%) | 699,555 |
29 May 2009 | USD | 11.01 | 11.7661 | 11.01 | 11.68 | 116.8 | +0.82 (+7.55%) | 846,780 |
28 May 2009 | USD | 10.81 | 11.16 | 10.44 | 10.86 | 108.6 | +0.16 (+1.50%) | 656,777 |