Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2009 | USD | 8.61 | 9.28 | 8.61 | 9.14 | 9.14 | +0.13 (+1.44%) | 823,200 |
15 May 2009 | USD | 8.93 | 9.2 | 8.8 | 9.01 | 9.01 | -0.01 (-0.11%) | 699,500 |
14 May 2009 | USD | 8.76 | 9.24 | 8.7 | 9.02 | 9.02 | +0.26 (+2.97%) | 797,700 |
13 May 2009 | USD | 8.82 | 8.91 | 8.55 | 8.76 | 8.76 | -0.18 (-2.01%) | 1,064,800 |
12 May 2009 | USD | 9.38 | 9.74 | 8.74 | 8.94 | 8.94 | -0.53 (-5.60%) | 986,400 |
11 May 2009 | USD | 9.38 | 9.59 | 9.24 | 9.47 | 9.47 | +0.02 (+0.21%) | 681,900 |
8 May 2009 | USD | 9.01 | 9.82 | 8.89 | 9.45 | 9.45 | -0.42 (-4.26%) | 1,815,200 |
7 May 2009 | USD | 10.55 | 10.61 | 9.79 | 9.87 | 9.87 | -0.52 (-5.00%) | 847,200 |
6 May 2009 | USD | 10.82 | 10.93 | 10.25 | 10.39 | 10.39 | -0.34 (-3.17%) | 835,000 |
5 May 2009 | USD | 10.94 | 11.1 | 10.57 | 10.73 | 10.73 | -0.2 (-1.83%) | 729,500 |
4 May 2009 | USD | 10.51 | 11 | 10.46 | 10.93 | 10.93 | +0.58 (+5.60%) | 938,100 |
1 May 2009 | USD | 10.615 | 11.04 | 10.19 | 10.35 | 10.35 | -0.57 (-5.22%) | 1,009,300 |
30 Apr 2009 | USD | 11.01 | 11.5 | 10.9 | 10.92 | 10.92 | +0.04 (+0.37%) | 716,500 |
29 Apr 2009 | USD | 10.75 | 11.21 | 10.62 | 10.88 | 10.88 | +0.24 (+2.26%) | 870,600 |
28 Apr 2009 | USD | 10.61 | 10.873 | 10.5 | 10.64 | 10.64 | -0.07 (-0.65%) | 536,800 |
27 Apr 2009 | USD | 10.53 | 11.15 | 10.4 | 10.71 | 10.71 | -0.99 (-8.46%) | 1,147,300 |
24 Apr 2009 | USD | 11.73 | 11.92 | 11.59 | 11.7 | 11.7 | +0.05 (+0.43%) | 752,100 |
23 Apr 2009 | USD | 11.27 | 11.7 | 11.04 | 11.65 | 11.65 | +0.42 (+3.74%) | 1,341,700 |
22 Apr 2009 | USD | 10.61 | 11.39 | 10.55 | 11.23 | 11.23 | +0.41 (+3.79%) | 1,394,800 |
21 Apr 2009 | USD | 10.19 | 10.84 | 10.1 | 10.82 | 10.82 | +0.62 (+6.08%) | 971,100 |
20 Apr 2009 | USD | 11.08 | 11.37 | 10.11 | 10.2 | 10.2 | -1.79 (-14.93%) | 1,571,200 |
17 Apr 2009 | USD | 11.23 | 12.09 | 11.12 | 11.99 | 11.99 | +0.8 (+7.15%) | 1,481,200 |
16 Apr 2009 | USD | 10.54 | 11.37 | 10.32 | 11.19 | 11.19 | +0.73 (+6.98%) | 1,037,300 |
15 Apr 2009 | USD | 10.35 | 10.48 | 10.15 | 10.46 | 10.46 | +0.07 (+0.67%) | 935,200 |
14 Apr 2009 | USD | 10.66 | 10.82 | 10.36 | 10.39 | 10.39 | -0.48 (-4.42%) | 644,800 |
13 Apr 2009 | USD | 10.57 | 10.96 | 10.41 | 10.87 | 10.87 | +0.11 (+1.02%) | 1,000,200 |
10 Apr 2009 | USD | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 9.84 | 10.81 | 9.84 | 10.76 | 10.76 | +1.11 (+11.50%) | 750,100 |
8 Apr 2009 | USD | 9.58 | 9.7 | 9.407 | 9.65 | 9.65 | +0.17 (+1.79%) | 524,000 |
7 Apr 2009 | USD | 9.75 | 9.849 | 9.405 | 9.48 | 9.48 | -0.41 (-4.15%) | 712,300 |