Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2009 | USD | 8.45 | 8.56 | 8.3 | 8.54 | 42.7 | +0.11 (+1.30%) | 343,310 |
24 Jun 2009 | USD | 8.66 | 8.75 | 8.27 | 8.43 | 42.15 | +0.19 (+2.31%) | 388,945 |
23 Jun 2009 | USD | 8.32 | 8.32 | 8.04 | 8.24 | 41.2 | 0.0 (0.0%) | 299,573 |
22 Jun 2009 | USD | 8.35 | 8.56 | 7.95 | 8.24 | 41.2 | -0.27 (-3.17%) | 880,716 |
19 Jun 2009 | USD | 8.34 | 8.77 | 8.22 | 8.51 | 42.55 | +0.3 (+3.65%) | 1,346,218 |
18 Jun 2009 | USD | 8.1 | 8.26 | 8.1 | 8.21 | 41.05 | +0.11 (+1.36%) | 443,997 |
17 Jun 2009 | USD | 8.21 | 8.35 | 8.03 | 8.1 | 40.5 | -0.11 (-1.34%) | 393,305 |
16 Jun 2009 | USD | 8.32 | 8.41 | 8.11 | 8.21 | 41.05 | -0.17 (-2.03%) | 587,868 |
15 Jun 2009 | USD | 7.8 | 8.4 | 7.76 | 8.38 | 41.9 | +0.49 (+6.21%) | 1,348,571 |
12 Jun 2009 | USD | 7.65 | 7.89 | 7.51 | 7.89 | 39.45 | +0.27 (+3.54%) | 532,123 |
11 Jun 2009 | USD | 7.75 | 7.8 | 7.5 | 7.62 | 38.1 | -0.14 (-1.80%) | 628,587 |
10 Jun 2009 | USD | 8.27 | 8.27 | 7.6 | 7.76 | 38.8 | -0.34 (-4.20%) | 1,107,210 |
9 Jun 2009 | USD | 8.3 | 8.74 | 7.85 | 8.1 | 40.5 | +0.02 (+0.25%) | 2,358,743 |
8 Jun 2009 | USD | 7.63 | 9.25 | 7.08 | 8.08 | 40.4 | +1.02 (+14.45%) | 7,525,675 |
5 Jun 2009 | USD | 7.42 | 7.43 | 7 | 7.06 | 35.3 | -0.08 (-1.12%) | 623,523 |
4 Jun 2009 | USD | 6.86 | 7.6 | 6.81 | 7.14 | 35.7 | +0.3 (+4.39%) | 1,334,808 |
3 Jun 2009 | USD | 6.8 | 7.05 | 6.62 | 6.84 | 34.2 | +0.22 (+3.32%) | 708,199 |
2 Jun 2009 | USD | 6.75 | 6.75 | 6.59 | 6.62 | 33.1 | -0.03 (-0.45%) | 299,048 |
1 Jun 2009 | USD | 6.66 | 6.8 | 6.58 | 6.65 | 33.25 | +0.07 (+1.06%) | 315,005 |
29 May 2009 | USD | 6.61 | 6.8 | 6.5 | 6.58 | 32.9 | -0.04 (-0.60%) | 437,792 |
28 May 2009 | USD | 6.47 | 6.78 | 6.35 | 6.62 | 33.1 | +0.21 (+3.28%) | 511,853 |
27 May 2009 | USD | 6.39 | 6.42 | 6.28 | 6.41 | 32.05 | -0.04 (-0.62%) | 268,825 |
26 May 2009 | USD | 6.4 | 6.45 | 6.27 | 6.45 | 32.25 | +0.19 (+3.04%) | 269,916 |
25 May 2009 | USD | 6.26 | 6.26 | 6.26 | 6.26 | 31.3 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 6.33 | 6.43 | 6.25 | 6.26 | 31.3 | -0.01 (-0.16%) | 247,435 |
21 May 2009 | USD | 6.25 | 6.9 | 6.25 | 6.27 | 31.35 | +0.02 (+0.32%) | 469,478 |
20 May 2009 | USD | 6.44 | 6.74 | 6.1 | 6.25 | 31.25 | -0.16 (-2.50%) | 713,588 |
19 May 2009 | USD | 6.5 | 6.54 | 6.3 | 6.41 | 32.05 | +0.02 (+0.31%) | 394,995 |
18 May 2009 | USD | 5.93 | 7.24 | 5.85 | 6.39 | 31.95 | +0.56 (+9.61%) | 1,485,208 |
15 May 2009 | USD | 5.95 | 5.99 | 5.648 | 5.83 | 29.15 | +0.02 (+0.34%) | 313,425 |