Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | USD | 12.16 | 12.73 | 12.06 | 12.6 | 12.6 | +0.54 (+4.48%) | 256,338 |
6 Jul 2009 | USD | 12.01 | 12.28 | 11.81 | 12.06 | 12.06 | +0.11 (+0.92%) | 208,350 |
3 Jul 2009 | USD | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 12.28 | 12.4 | 11.95 | 11.95 | 11.95 | -0.34 (-2.77%) | 296,542 |
1 Jul 2009 | USD | 12.5 | 12.83 | 12.23 | 12.29 | 12.29 | -0.12 (-0.97%) | 257,626 |
30 Jun 2009 | USD | 12.31 | 12.67 | 12.26 | 12.41 | 12.41 | +0.1 (+0.81%) | 265,328 |
29 Jun 2009 | USD | 12.6 | 12.64 | 12.15 | 12.31 | 12.31 | -0.34 (-2.69%) | 198,937 |
26 Jun 2009 | USD | 12.94 | 13.02 | 12.34 | 12.65 | 12.65 | -0.44 (-3.36%) | 706,984 |
25 Jun 2009 | USD | 13.04 | 13.18 | 12.86 | 13.09 | 13.09 | -0.07 (-0.53%) | 170,640 |
24 Jun 2009 | USD | 13.11 | 13.29 | 12.97 | 13.16 | 13.16 | +0.18 (+1.39%) | 126,571 |
23 Jun 2009 | USD | 13.43 | 13.74 | 12.96 | 12.98 | 12.98 | -0.53 (-3.92%) | 213,151 |
22 Jun 2009 | USD | 13.87 | 13.97 | 13.37 | 13.51 | 13.51 | -0.48 (-3.43%) | 120,331 |
19 Jun 2009 | USD | 14.32 | 14.33 | 13.972 | 13.99 | 13.99 | -0.1 (-0.71%) | 153,029 |
18 Jun 2009 | USD | 14.02 | 14.35 | 13.67 | 14.09 | 14.09 | +0.01 (+0.07%) | 266,120 |
17 Jun 2009 | USD | 13.96 | 14.33 | 13.91 | 14.08 | 14.08 | +0.08 (+0.57%) | 156,386 |
16 Jun 2009 | USD | 14.05 | 14.4 | 13.75 | 14 | 14 | +0.15 (+1.08%) | 193,381 |
15 Jun 2009 | USD | 14.25 | 14.31 | 13.7 | 13.85 | 13.85 | -0.49 (-3.42%) | 281,336 |
12 Jun 2009 | USD | 14.52 | 14.52 | 14.07 | 14.34 | 14.34 | -0.11 (-0.76%) | 148,773 |
11 Jun 2009 | USD | 14.31 | 14.95 | 14.31 | 14.45 | 14.45 | +0.04 (+0.28%) | 182,427 |
10 Jun 2009 | USD | 14.86 | 15.225 | 14.03 | 14.41 | 14.41 | -0.51 (-3.42%) | 308,113 |
9 Jun 2009 | USD | 15.33 | 15.33 | 14.56 | 14.92 | 14.92 | +0.9 (+6.42%) | 307,734 |
8 Jun 2009 | USD | 14.05 | 14.18 | 13.86 | 14.02 | 14.02 | -0.24 (-1.68%) | 175,282 |
5 Jun 2009 | USD | 14.14 | 14.44 | 14.07 | 14.26 | 14.26 | +0.18 (+1.28%) | 323,977 |
4 Jun 2009 | USD | 13.6 | 14.14 | 13.5 | 14.08 | 14.08 | +0.64 (+4.76%) | 200,161 |
3 Jun 2009 | USD | 13.08 | 13.48 | 13.03 | 13.44 | 13.44 | +0.25 (+1.90%) | 368,937 |
2 Jun 2009 | USD | 12.73 | 13.41 | 12.54 | 13.19 | 13.19 | +0.47 (+3.69%) | 630,961 |
1 Jun 2009 | USD | 12.26 | 12.96 | 12.25 | 12.72 | 12.72 | +0.31 (+2.50%) | 561,081 |
29 May 2009 | USD | 12.07 | 12.44 | 12.05 | 12.41 | 12.41 | +0.41 (+3.42%) | 280,766 |
28 May 2009 | USD | 12.06 | 12.25 | 11.54 | 12 | 12 | -0.02 (-0.17%) | 223,350 |
27 May 2009 | USD | 12.24 | 12.24 | 12.01 | 12.02 | 12.02 | -0.23 (-1.88%) | 190,944 |