Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 8.9981 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 9.23 | 9.3 | 9.09 | 9.25 | 8.9981 | -0.05 (-0.54%) | 73,630 |
1 Jul 2009 | USD | 9.21 | 9.4 | 9.21 | 9.3 | 9.0467 | +0.2 (+2.20%) | 112,583 |
30 Jun 2009 | USD | 9.16 | 9.24 | 9.04 | 9.1 | 8.8521 | -0.18 (-1.94%) | 63,956 |
29 Jun 2009 | USD | 9.19 | 9.4 | 9.19 | 9.28 | 9.0272 | +0.11 (+1.20%) | 59,118 |
26 Jun 2009 | USD | 9.27 | 9.27 | 9.11 | 9.17 | 8.9202 | +0.11 (+1.21%) | 39,940 |
25 Jun 2009 | USD | 9.1 | 9.21 | 8.95 | 9.06 | 8.8132 | -0.04 (-0.44%) | 130,570 |
24 Jun 2009 | USD | 9.28 | 9.29 | 8.93 | 9.1 | 8.8521 | -0.07 (-0.76%) | 43,806 |
23 Jun 2009 | USD | 9.05 | 9.25 | 9.02 | 9.17 | 8.9202 | +0.12 (+1.33%) | 49,204 |
22 Jun 2009 | USD | 9.22 | 9.22 | 8.96 | 9.05 | 8.8035 | -0.07 (-0.77%) | 27,833 |
19 Jun 2009 | USD | 9.22 | 9.22 | 8.98 | 9.12 | 8.8716 | +0.25 (+2.82%) | 57,102 |
18 Jun 2009 | USD | 8.8 | 9.16 | 8.8 | 8.87 | 8.6284 | -0.22 (-2.42%) | 83,141 |
17 Jun 2009 | USD | 9.09 | 9.15 | 8.8 | 9.09 | 8.8424 | +0.21 (+2.36%) | 107,414 |
16 Jun 2009 | USD | 9.15 | 9.21 | 8.83 | 8.88 | 8.6381 | -0.2 (-2.20%) | 59,442 |
15 Jun 2009 | USD | 9.08 | 9.08 | 8.86 | 9.08 | 8.8327 | +0.2 (+2.25%) | 36,024 |
12 Jun 2009 | USD | 8.9 | 9.14 | 8.87 | 8.88 | 8.6381 | -0.22 (-2.42%) | 39,284 |
11 Jun 2009 | USD | 8.91 | 9.21 | 8.9 | 9.1 | 8.8521 | +0.2 (+2.25%) | 52,758 |
10 Jun 2009 | USD | 8.94 | 9.01 | 8.82 | 8.9 | 8.6576 | +0.05 (+0.56%) | 82,122 |
9 Jun 2009 | USD | 8.92 | 8.98 | 8.81 | 8.85 | 8.6089 | +0.16 (+1.84%) | 34,624 |
8 Jun 2009 | USD | 8.73 | 8.83 | 8.55 | 8.69 | 8.4533 | +0.21 (+2.48%) | 40,666 |
5 Jun 2009 | USD | 8.55 | 8.64 | 8.44 | 8.48 | 8.249 | -0.27 (-3.09%) | 36,401 |
4 Jun 2009 | USD | 8.88 | 8.88 | 8.66 | 8.75 | 8.5117 | -0.01 (-0.11%) | 46,592 |
3 Jun 2009 | USD | 8.85 | 8.95 | 8.75 | 8.76 | 8.5214 | -0.1 (-1.13%) | 71,226 |
2 Jun 2009 | USD | 8.8 | 8.97 | 8.75 | 8.86 | 8.6187 | +0.04 (+0.45%) | 47,425 |
1 Jun 2009 | USD | 8.77 | 8.9 | 8.74 | 8.82 | 8.5798 | +0.17 (+1.97%) | 70,723 |
29 May 2009 | USD | 8.57 | 8.74 | 8.5 | 8.65 | 8.4144 | +0.1 (+1.17%) | 68,243 |
28 May 2009 | USD | 8.56 | 8.61 | 8.45 | 8.55 | 8.3171 | +0.09 (+1.06%) | 90,773 |
27 May 2009 | USD | 8.68 | 8.74 | 8.4 | 8.46 | 8.2296 | -0.29 (-3.31%) | 52,799 |
26 May 2009 | USD | 8.6 | 8.79 | 8.59 | 8.75 | 8.5117 | +0.27 (+3.18%) | 43,735 |
25 May 2009 | USD | 8.48 | 8.48 | 8.48 | 8.48 | 8.249 | 0.0 (0.0%) | 0 |