Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 12.83 | 13.01 | 11.44 | 11.5 | 11.5 | -1.25 (-9.80%) | 205,256 |
7 Jul 2009 | USD | 13.1 | 13.19 | 12.74 | 12.75 | 12.75 | -0.38 (-2.89%) | 55,151 |
6 Jul 2009 | USD | 12.91 | 13.2 | 12.76 | 13.13 | 13.13 | +0.21 (+1.63%) | 66,754 |
3 Jul 2009 | USD | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 12.99 | 13.18 | 12.62 | 12.92 | 12.92 | -0.33 (-2.49%) | 97,222 |
1 Jul 2009 | USD | 13.04 | 13.34 | 12.959 | 13.25 | 13.25 | +0.27 (+2.08%) | 93,292 |
30 Jun 2009 | USD | 13.12 | 13.44 | 12.96 | 12.98 | 12.98 | -0.19 (-1.44%) | 93,606 |
29 Jun 2009 | USD | 13.41 | 13.5 | 12.955 | 13.17 | 13.17 | -0.29 (-2.15%) | 59,265 |
26 Jun 2009 | USD | 13.01 | 13.5 | 12.74 | 13.46 | 13.46 | +0.33 (+2.51%) | 397,815 |
25 Jun 2009 | USD | 12.58 | 13.15 | 12.49 | 13.13 | 13.13 | +0.52 (+4.12%) | 91,477 |
24 Jun 2009 | USD | 13.09 | 13.1 | 12.6 | 12.61 | 12.61 | -0.33 (-2.55%) | 85,125 |
23 Jun 2009 | USD | 13.04 | 13.145 | 12.78 | 12.94 | 12.94 | -0.04 (-0.31%) | 38,328 |
22 Jun 2009 | USD | 13.01 | 13.1 | 12.57 | 12.98 | 12.98 | -0.08 (-0.61%) | 64,100 |
19 Jun 2009 | USD | 13.15 | 13.34 | 12.92 | 13.06 | 13.06 | +0.1 (+0.77%) | 143,700 |
18 Jun 2009 | USD | 12.99 | 13 | 12.7 | 12.96 | 12.96 | -0.01 (-0.08%) | 60,413 |
17 Jun 2009 | USD | 12.58 | 13.14 | 12.53 | 12.97 | 12.97 | +0.37 (+2.94%) | 60,917 |
16 Jun 2009 | USD | 12.69 | 13 | 12.5 | 12.6 | 12.6 | -0.15 (-1.18%) | 65,747 |
15 Jun 2009 | USD | 12.97 | 13.42 | 12.54 | 12.75 | 12.75 | -0.54 (-4.06%) | 72,716 |
12 Jun 2009 | USD | 12.88 | 13.3 | 12.8 | 13.29 | 13.29 | +0.31 (+2.39%) | 61,291 |
11 Jun 2009 | USD | 13.04 | 13.26 | 12.9 | 12.98 | 12.98 | +0.01 (+0.08%) | 111,040 |
10 Jun 2009 | USD | 13.17 | 13.27 | 12.76 | 12.97 | 12.97 | -0.19 (-1.44%) | 87,129 |
9 Jun 2009 | USD | 12.88 | 13.36 | 12.83 | 13.16 | 13.16 | +0.31 (+2.41%) | 65,089 |
8 Jun 2009 | USD | 12.78 | 13 | 12.75 | 12.85 | 12.85 | -0.04 (-0.31%) | 114,832 |
5 Jun 2009 | USD | 13.07 | 13.37 | 12.77 | 12.89 | 12.89 | -0.11 (-0.85%) | 118,152 |
4 Jun 2009 | USD | 12.96 | 13.01 | 12.88 | 13 | 13 | -0.03 (-0.23%) | 125,524 |
3 Jun 2009 | USD | 12.66 | 13.06 | 12.61 | 13.03 | 13.03 | +0.27 (+2.12%) | 100,064 |
2 Jun 2009 | USD | 12.84 | 13 | 12.5 | 12.76 | 12.76 | -0.16 (-1.24%) | 126,655 |
1 Jun 2009 | USD | 12.52 | 13.11 | 12.41 | 12.92 | 12.92 | +0.42 (+3.36%) | 168,098 |
29 May 2009 | USD | 11.7 | 12.5 | 11.5 | 12.5 | 12.5 | +0.8 (+6.84%) | 212,133 |
28 May 2009 | USD | 12.01 | 12.06 | 11.51 | 11.7 | 11.7 | -0.05 (-0.43%) | 196,230 |