Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | USD | 4.92 | 5.13 | 4.87 | 5.05 | 5.05 | +0.19 (+3.91%) | 478,563 |
30 Jun 2009 | USD | 4.68 | 4.95 | 4.68 | 4.86 | 4.86 | -0.02 (-0.41%) | 846,496 |
29 Jun 2009 | USD | 4.98 | 5 | 4.75 | 4.88 | 4.88 | -0.1 (-2.01%) | 656,934 |
26 Jun 2009 | USD | 4.67 | 5.06 | 4.57 | 4.98 | 4.98 | +0.28 (+5.96%) | 2,415,856 |
25 Jun 2009 | USD | 4.51 | 4.71 | 4.44 | 4.7 | 4.7 | +0.14 (+3.07%) | 854,891 |
24 Jun 2009 | USD | 4.72 | 4.93 | 4.52 | 4.56 | 4.56 | -0.09 (-1.94%) | 669,313 |
23 Jun 2009 | USD | 4.85 | 4.85 | 4.64 | 4.65 | 4.65 | -0.11 (-2.31%) | 633,644 |
22 Jun 2009 | USD | 5.22 | 5.22 | 4.75 | 4.76 | 4.76 | -0.53 (-10.02%) | 1,079,163 |
19 Jun 2009 | USD | 5.42 | 5.5 | 5.22 | 5.29 | 5.29 | -0.08 (-1.49%) | 727,753 |
18 Jun 2009 | USD | 5.15 | 5.44 | 5.02 | 5.37 | 5.37 | +0.15 (+2.87%) | 656,543 |
17 Jun 2009 | USD | 5.4 | 5.4 | 5.11 | 5.22 | 5.22 | -0.15 (-2.79%) | 556,010 |
16 Jun 2009 | USD | 5.53 | 5.63 | 5.36 | 5.37 | 5.37 | -0.11 (-2.01%) | 565,312 |
15 Jun 2009 | USD | 5.57 | 5.63 | 5.37 | 5.48 | 5.48 | -0.19 (-3.35%) | 503,622 |
12 Jun 2009 | USD | 5.46 | 5.68 | 5.38 | 5.67 | 5.67 | +0.16 (+2.90%) | 564,256 |
11 Jun 2009 | USD | 5.47 | 5.57 | 5.43 | 5.51 | 5.51 | +0.05 (+0.92%) | 555,665 |
10 Jun 2009 | USD | 5.59 | 5.62 | 5.25 | 5.46 | 5.46 | -0.04 (-0.73%) | 573,218 |
9 Jun 2009 | USD | 5.51 | 5.57 | 5.28 | 5.5 | 5.5 | +0.02 (+0.36%) | 428,605 |
8 Jun 2009 | USD | 5.61 | 5.61 | 5.43 | 5.48 | 5.48 | -0.18 (-3.18%) | 454,858 |
5 Jun 2009 | USD | 5.62 | 5.73 | 5.53 | 5.66 | 5.66 | +0.17 (+3.10%) | 708,589 |
4 Jun 2009 | USD | 5.38 | 5.55 | 5.22 | 5.49 | 5.49 | -0.03 (-0.54%) | 1,205,415 |
3 Jun 2009 | USD | 5.79 | 5.87 | 5.39 | 5.52 | 5.52 | -0.31 (-5.32%) | 840,460 |
2 Jun 2009 | USD | 5.91 | 5.98 | 5.67 | 5.83 | 5.83 | -0.1 (-1.69%) | 711,810 |
1 Jun 2009 | USD | 5.86 | 6.07 | 5.74 | 5.93 | 5.93 | +0.21 (+3.67%) | 938,782 |
29 May 2009 | USD | 5.64 | 5.76 | 5.5501 | 5.72 | 5.72 | +0.15 (+2.69%) | 799,454 |
28 May 2009 | USD | 5.55 | 5.67 | 5.17 | 5.57 | 5.57 | +0.07 (+1.27%) | 1,100,644 |
27 May 2009 | USD | 5.77 | 5.77 | 5.34 | 5.5 | 5.5 | -0.3 (-5.17%) | 1,387,639 |
26 May 2009 | USD | 5.26 | 5.8 | 5.25 | 5.8 | 5.8 | +0.44 (+8.21%) | 1,086,079 |
25 May 2009 | USD | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 5.41 | 5.45 | 5.22 | 5.36 | 5.36 | -0.03 (-0.56%) | 938,814 |
21 May 2009 | USD | 5.22 | 5.47 | 5.06 | 5.39 | 5.39 | +0.22 (+4.26%) | 1,241,472 |