Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2009 | USD | 8.55 | 8.82 | 8.46 | 8.79 | 8.79 | +0.31 (+3.66%) | 98,700 |
15 May 2009 | USD | 8.7 | 8.82 | 8.31 | 8.48 | 8.48 | -0.23 (-2.64%) | 141,100 |
14 May 2009 | USD | 8.81 | 9.09 | 8.68 | 8.71 | 8.71 | -0.12 (-1.36%) | 91,300 |
13 May 2009 | USD | 9 | 9.14 | 8.7 | 8.83 | 8.83 | -0.34 (-3.71%) | 98,700 |
12 May 2009 | USD | 9.04 | 9.2 | 8.81 | 9.17 | 9.17 | +0.17 (+1.89%) | 79,302 |
11 May 2009 | USD | 8.95 | 9.22 | 8.81 | 9 | 9 | -0.15 (-1.64%) | 148,500 |
8 May 2009 | USD | 8.86 | 9.21 | 8.63 | 9.15 | 9.15 | +0.4 (+4.57%) | 119,200 |
7 May 2009 | USD | 8.9 | 8.9 | 8.58 | 8.75 | 8.75 | -0.01 (-0.11%) | 82,300 |
6 May 2009 | USD | 8.8 | 8.83 | 8.55 | 8.76 | 8.76 | 0.0 (0.0%) | 271,800 |
5 May 2009 | USD | 9.13 | 9.13 | 8.71 | 8.76 | 8.76 | -0.36 (-3.95%) | 189,800 |
4 May 2009 | USD | 9.21 | 9.21 | 8.6 | 9.12 | 9.12 | +0.18 (+2.01%) | 207,700 |
1 May 2009 | USD | 9.28 | 9.37 | 8.83 | 8.94 | 8.94 | -0.34 (-3.66%) | 261,400 |
30 Apr 2009 | USD | 9.64 | 9.64 | 9.28 | 9.28 | 9.28 | -0.29 (-3.03%) | 243,200 |
29 Apr 2009 | USD | 9.66 | 9.85 | 9.1 | 9.57 | 9.57 | -0.92 (-8.77%) | 459,000 |
28 Apr 2009 | USD | 9.76 | 10.95 | 9.76 | 10.49 | 10.49 | +0.01 (+0.10%) | 83,900 |
27 Apr 2009 | USD | 10.43 | 10.59 | 10.35 | 10.48 | 10.48 | -0.08 (-0.76%) | 94,900 |
24 Apr 2009 | USD | 10.4 | 10.79 | 10.14 | 10.56 | 10.56 | +0.21 (+2.03%) | 119,800 |
23 Apr 2009 | USD | 9.9 | 10.47 | 9.69 | 10.35 | 10.35 | +0.45 (+4.55%) | 189,600 |
22 Apr 2009 | USD | 9.9 | 10.22 | 9.7 | 9.9 | 9.9 | -0.04 (-0.40%) | 108,000 |
21 Apr 2009 | USD | 9.84 | 10.12 | 9.53 | 9.94 | 9.94 | +0.03 (+0.30%) | 113,400 |
20 Apr 2009 | USD | 10.27 | 10.37 | 9.9 | 9.91 | 9.91 | -0.59 (-5.62%) | 104,000 |
17 Apr 2009 | USD | 10.79 | 10.79 | 10.33 | 10.5 | 10.5 | -0.25 (-2.33%) | 141,300 |
16 Apr 2009 | USD | 10.97 | 10.99 | 10.54 | 10.75 | 10.75 | -0.16 (-1.47%) | 144,800 |
15 Apr 2009 | USD | 11.1 | 11.15 | 10.7 | 10.91 | 10.91 | -0.26 (-2.33%) | 176,400 |
14 Apr 2009 | USD | 11.44 | 11.68 | 11.13 | 11.17 | 11.17 | -0.52 (-4.45%) | 87,900 |
13 Apr 2009 | USD | 11.42 | 11.73 | 10.99 | 11.69 | 11.69 | +0.15 (+1.30%) | 108,100 |
10 Apr 2009 | USD | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 11.59 | 11.64 | 11.32 | 11.54 | 11.54 | +0.22 (+1.94%) | 79,700 |
8 Apr 2009 | USD | 11.17 | 11.39 | 10.99 | 11.32 | 11.32 | +0.24 (+2.17%) | 42,600 |
7 Apr 2009 | USD | 10.99 | 11.3 | 10.88 | 11.08 | 11.08 | +0.04 (+0.36%) | 70,000 |