Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2009 | USD | 7.79 | 8.08 | 7.46 | 7.6 | 6,566.1243 | -0.32 (-4.04%) | 123 |
9 Jun 2009 | USD | 7.93 | 8.06 | 7.8001 | 7.92 | 6,842.5927 | +0.17 (+2.19%) | 67 |
8 Jun 2009 | USD | 7.89 | 7.89 | 7.43 | 7.75 | 6,695.7189 | -0.16 (-2.02%) | 192 |
5 Jun 2009 | USD | 8.13 | 8.24 | 7.7927 | 7.91 | 6,833.9531 | -0.41 (-4.93%) | 110 |
4 Jun 2009 | USD | 8.44 | 8.5 | 8.28 | 8.32 | 7,188.1782 | +0.22 (+2.72%) | 140 |
3 Jun 2009 | USD | 8.89 | 9.07 | 7.86 | 8.1 | 6,998.1062 | -0.8 (-8.99%) | 219 |
2 Jun 2009 | USD | 9.16 | 9.16 | 8.74 | 8.9 | 7,689.2772 | +0.13 (+1.48%) | 96 |
1 Jun 2009 | USD | 8.99 | 9.07 | 8.52 | 8.77 | 7,576.9619 | -0.16 (-1.79%) | 196 |
29 May 2009 | USD | 8.75 | 9 | 8.41 | 8.93 | 7,715.1961 | +0.52 (+6.18%) | 413 |
28 May 2009 | USD | 7.28 | 8.42 | 7.28 | 8.41 | 7,265.9349 | +1.09 (+14.89%) | 415 |
27 May 2009 | USD | 7.85 | 7.98 | 7.32 | 7.32 | 6,324.2145 | -0.5 (-6.39%) | 181 |
26 May 2009 | USD | 8.13 | 8.13 | 7.6 | 7.82 | 6,756.1963 | -0.17 (-2.13%) | 129 |
25 May 2009 | USD | 7.9899 | 7.9899 | 7.9899 | 7.9899 | 6,902.9838 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 7.98 | 8.26 | 7.67 | 7.9899 | 6,902.9838 | +0.13 (+1.65%) | 272 |
21 May 2009 | USD | 7.78 | 7.94 | 7.45 | 7.86 | 6,790.7549 | +0.13 (+1.68%) | 167 |
20 May 2009 | USD | 7.35 | 7.76 | 7.35 | 7.73 | 6,678.4396 | +0.47 (+6.47%) | 205 |
19 May 2009 | USD | 6.83 | 7.3876 | 6.81 | 7.26 | 6,272.3767 | +0.51 (+7.56%) | 189 |
18 May 2009 | USD | 6.82 | 7.15 | 6.6 | 6.75 | 5,831.7552 | +0.04 (+0.60%) | 99 |
15 May 2009 | USD | 6.76 | 6.97 | 6.7 | 6.71 | 5,797.1966 | +0.031 (+0.47%) | 252 |
14 May 2009 | USD | 6.46 | 6.7396 | 6.36 | 6.6786 | 5,770.0681 | +0.249 (+3.87%) | 165 |
13 May 2009 | USD | 6.54 | 6.85 | 6.4 | 6.43 | 5,555.2868 | -0.04 (-0.62%) | 648 |
12 May 2009 | USD | 6.32 | 6.52 | 6.1 | 6.47 | 5,589.8453 | +0.22 (+3.52%) | 223 |
11 May 2009 | USD | 6.35 | 6.35 | 6.16 | 6.25 | 5,399.7733 | -0.1 (-1.57%) | 82 |
8 May 2009 | USD | 6.33 | 6.45 | 6.2 | 6.35 | 5,486.1697 | +0.11 (+1.76%) | 90 |
7 May 2009 | USD | 6.43 | 6.59 | 6.0801 | 6.24 | 5,391.1337 | -0.08 (-1.27%) | 122 |
6 May 2009 | USD | 6.42 | 6.42 | 6.16 | 6.32 | 5,460.2508 | +0.17 (+2.76%) | 134 |
5 May 2009 | USD | 6.05 | 6.1788 | 6.035 | 6.15 | 5,313.3769 | +0.17 (+2.84%) | 129 |
4 May 2009 | USD | 5.76 | 6.04 | 5.75 | 5.9799 | 5,166.4167 | +0.2 (+3.46%) | 175 |
1 May 2009 | USD | 5.98 | 5.98 | 5.7 | 5.78 | 4,993.7103 | -0.12 (-2.03%) | 178 |
30 Apr 2009 | USD | 5.68 | 5.97 | 5.68 | 5.8999 | 5,097.2996 | -0.05 (-0.84%) | 159 |