Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2009 | USD | 6.12 | 6.25 | 6.05 | 6.06 | 6.06 | +0.05 (+0.83%) | 59,073 |
15 Jun 2009 | USD | 6.15 | 6.28 | 5.842 | 6.01 | 6.01 | -0.19 (-3.06%) | 42,533 |
12 Jun 2009 | USD | 6.17 | 6.25 | 6.1 | 6.2 | 6.2 | -0.01 (-0.16%) | 44,952 |
11 Jun 2009 | USD | 6.17 | 6.29 | 6.06 | 6.21 | 6.21 | +0.04 (+0.65%) | 35,548 |
10 Jun 2009 | USD | 6.26 | 6.41 | 5.9103 | 6.17 | 6.17 | -0.02 (-0.32%) | 100,017 |
9 Jun 2009 | USD | 6.31 | 6.44 | 6.09 | 6.19 | 6.19 | -0.07 (-1.12%) | 42,590 |
8 Jun 2009 | USD | 5.92 | 6.41 | 5.9 | 6.26 | 6.26 | +0.28 (+4.68%) | 44,100 |
5 Jun 2009 | USD | 6.05 | 6.05 | 5.9 | 5.98 | 5.98 | -0.05 (-0.83%) | 29,521 |
4 Jun 2009 | USD | 5.8 | 6.03 | 5.77 | 6.03 | 6.03 | +0.27 (+4.69%) | 57,433 |
3 Jun 2009 | USD | 5.8 | 5.92 | 5.62 | 5.76 | 5.76 | -0.1 (-1.71%) | 59,545 |
2 Jun 2009 | USD | 5.75 | 5.99 | 5.74 | 5.86 | 5.86 | +0.1 (+1.74%) | 71,908 |
1 Jun 2009 | USD | 5.69 | 5.89 | 5.61 | 5.76 | 5.76 | +0.2 (+3.60%) | 93,322 |
29 May 2009 | USD | 5.21 | 5.57 | 5.16 | 5.56 | 5.56 | +0.38 (+7.34%) | 70,125 |
28 May 2009 | USD | 5.05 | 5.25 | 4.97 | 5.18 | 5.18 | +0.1 (+1.97%) | 123,726 |
27 May 2009 | USD | 5.47 | 5.58 | 5.07 | 5.08 | 5.08 | -0.44 (-7.97%) | 60,219 |
26 May 2009 | USD | 5.09 | 5.55 | 5.09 | 5.52 | 5.52 | +0.4 (+7.81%) | 39,503 |
25 May 2009 | USD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 5.08 | 5.27 | 5.04 | 5.12 | 5.12 | +0.09 (+1.79%) | 26,984 |
21 May 2009 | USD | 5 | 5.13 | 5 | 5.03 | 5.03 | -0.04 (-0.79%) | 53,317 |
20 May 2009 | USD | 5.02 | 5.19 | 4.9601 | 5.07 | 5.07 | +0.1 (+2.01%) | 55,972 |
19 May 2009 | USD | 4.65 | 5.0798 | 4.57 | 4.97 | 4.97 | +0.27 (+5.74%) | 39,722 |
18 May 2009 | USD | 4.81 | 4.84 | 4.65 | 4.7 | 4.7 | -0.14 (-2.89%) | 59,054 |
15 May 2009 | USD | 5.12 | 5.12 | 4.83 | 4.84 | 4.84 | -0.22 (-4.35%) | 55,885 |
14 May 2009 | USD | 5.05 | 5.3 | 5 | 5.06 | 5.06 | +0.04 (+0.80%) | 60,932 |
13 May 2009 | USD | 5 | 5.24 | 4.95 | 5.02 | 5.02 | -0.04 (-0.79%) | 84,359 |
12 May 2009 | USD | 5.45 | 5.55 | 5.05 | 5.06 | 5.06 | -0.38 (-6.99%) | 53,340 |
11 May 2009 | USD | 5.08 | 5.5 | 5.08 | 5.44 | 5.44 | +0.06 (+1.12%) | 49,686 |
8 May 2009 | USD | 5.19 | 5.38 | 5.155 | 5.38 | 5.38 | +0.26 (+5.08%) | 47,170 |
7 May 2009 | USD | 5.03 | 5.13 | 4.99 | 5.12 | 5.12 | +0.15 (+3.02%) | 55,186 |
6 May 2009 | USD | 4.82 | 5.02 | 4.71 | 4.97 | 4.97 | +0.2 (+4.19%) | 51,356 |