Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | USD | 6.26 | 6.43 | 6.2 | 6.35 | 6.35 | +0.06 (+0.95%) | 302,400 |
15 Jul 2009 | USD | 6.51 | 6.51 | 6.23 | 6.29 | 6.29 | +0.13 (+2.11%) | 632,200 |
14 Jul 2009 | USD | 5.67 | 6.19 | 5.59 | 6.16 | 6.16 | +0.51 (+9.03%) | 481,500 |
13 Jul 2009 | USD | 5.79 | 5.84 | 5.58 | 5.65 | 5.65 | -0.1 (-1.74%) | 324,300 |
10 Jul 2009 | USD | 5.69 | 5.75 | 5.41 | 5.75 | 5.75 | +0.03 (+0.52%) | 318,300 |
9 Jul 2009 | USD | 5.31 | 5.84 | 5.26 | 5.72 | 5.72 | +0.48 (+9.16%) | 1,263,900 |
8 Jul 2009 | USD | 5.72 | 5.72 | 5.12 | 5.24 | 5.24 | -0.45 (-7.91%) | 968,100 |
7 Jul 2009 | USD | 5.88 | 5.9 | 5.62 | 5.69 | 5.69 | -0.19 (-3.23%) | 431,900 |
6 Jul 2009 | USD | 6.01 | 6.06 | 5.8 | 5.88 | 5.88 | -0.2 (-3.29%) | 440,000 |
3 Jul 2009 | USD | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 6.19 | 6.25 | 6.08 | 6.08 | 6.08 | -0.17 (-2.72%) | 305,600 |
1 Jul 2009 | USD | 6.22 | 6.4 | 6.15 | 6.25 | 6.25 | +0.1 (+1.63%) | 235,000 |
30 Jun 2009 | USD | 6.41 | 6.41 | 6.1 | 6.15 | 6.15 | -0.11 (-1.76%) | 318,100 |
29 Jun 2009 | USD | 6.5 | 6.5 | 6.25 | 6.26 | 6.26 | -0.09 (-1.42%) | 260,400 |
26 Jun 2009 | USD | 6.22 | 6.42 | 6.22 | 6.35 | 6.35 | -0.03 (-0.47%) | 274,200 |
25 Jun 2009 | USD | 6.5 | 6.56 | 6.27 | 6.38 | 6.38 | -0.14 (-2.15%) | 359,100 |
24 Jun 2009 | USD | 6.4 | 6.72 | 6.4 | 6.52 | 6.52 | +0.07 (+1.09%) | 266,300 |
23 Jun 2009 | USD | 6.25 | 6.55 | 6.08 | 6.45 | 6.45 | +0.3 (+4.88%) | 469,200 |
22 Jun 2009 | USD | 6.75 | 6.75 | 6.1 | 6.15 | 6.15 | -0.63 (-9.29%) | 642,400 |
19 Jun 2009 | USD | 6.74 | 6.92 | 6.64 | 6.78 | 6.78 | +0.1 (+1.50%) | 578,800 |
18 Jun 2009 | USD | 6.55 | 6.71 | 6.48 | 6.68 | 6.68 | +0.04 (+0.60%) | 462,400 |
17 Jun 2009 | USD | 6.66 | 6.77 | 6.45 | 6.64 | 6.64 | -0.13 (-1.92%) | 463,500 |
16 Jun 2009 | USD | 6.95 | 7.15 | 6.72 | 6.77 | 6.77 | -0.17 (-2.45%) | 480,000 |
15 Jun 2009 | USD | 7.04 | 7.22 | 6.86 | 6.94 | 6.94 | -0.34 (-4.67%) | 413,500 |
12 Jun 2009 | USD | 7.21 | 7.29 | 6.95 | 7.28 | 7.28 | -0.05 (-0.68%) | 470,200 |
11 Jun 2009 | USD | 7.14 | 7.4 | 7.12 | 7.33 | 7.33 | +0.21 (+2.95%) | 623,100 |
10 Jun 2009 | USD | 6.89 | 7.15 | 6.85 | 7.12 | 7.12 | +0.4 (+5.95%) | 1,129,300 |
9 Jun 2009 | USD | 6.74 | 6.86 | 6.66 | 6.72 | 6.72 | +0.05 (+0.75%) | 524,100 |
8 Jun 2009 | USD | 6.92 | 6.92 | 6.6 | 6.67 | 6.67 | -0.21 (-3.05%) | 599,600 |
5 Jun 2009 | USD | 7.11 | 7.15 | 6.77 | 6.88 | 6.88 | -0.17 (-2.41%) | 497,400 |