Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2009 | USD | 6.89 | 7.09 | 6.8 | 7.05 | 7.05 | +0.14 (+2.03%) | 403,000 |
3 Jun 2009 | USD | 7.2 | 7.21 | 6.8 | 6.91 | 6.91 | -0.46 (-6.24%) | 760,600 |
2 Jun 2009 | USD | 7.34 | 7.5 | 7.25 | 7.37 | 7.37 | -0.01 (-0.14%) | 409,500 |
1 Jun 2009 | USD | 7.47 | 7.54 | 7.3 | 7.38 | 7.38 | +0.13 (+1.79%) | 858,100 |
29 May 2009 | USD | 7.09 | 7.26 | 7.09 | 7.25 | 7.25 | +0.08 (+1.12%) | 617,100 |
28 May 2009 | USD | 7.22 | 7.22 | 6.83 | 7.17 | 7.17 | +0.07 (+0.99%) | 636,900 |
27 May 2009 | USD | 6.96 | 7.25 | 6.86 | 7.1 | 7.1 | +0.16 (+2.31%) | 910,100 |
26 May 2009 | USD | 6.69 | 7 | 6.66 | 6.94 | 6.94 | +0.14 (+2.06%) | 736,500 |
25 May 2009 | USD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 6.77 | 7.03 | 6.61 | 6.8 | 6.8 | +0.07 (+1.04%) | 567,600 |
21 May 2009 | USD | 6.97 | 6.98 | 6.6 | 6.73 | 6.73 | -0.38 (-5.34%) | 1,121,800 |
20 May 2009 | USD | 6.59 | 7.15 | 6.56 | 7.11 | 7.11 | +0.52 (+7.89%) | 1,802,800 |
19 May 2009 | USD | 6.3 | 6.62 | 6.21 | 6.59 | 6.59 | +0.37 (+5.95%) | 1,242,400 |
18 May 2009 | USD | 5.99 | 6.29 | 5.99 | 6.22 | 6.22 | +0.16 (+2.64%) | 695,300 |
15 May 2009 | USD | 6.11 | 6.38 | 5.9 | 6.06 | 6.06 | -0.04 (-0.66%) | 567,700 |
14 May 2009 | USD | 5.52 | 6.15 | 5.52 | 6.1 | 6.1 | +0.49 (+8.73%) | 1,086,500 |
13 May 2009 | USD | 5.73 | 5.88 | 5.59 | 5.61 | 5.61 | -0.38 (-6.34%) | 1,495,900 |
12 May 2009 | USD | 6.54 | 6.54 | 5.83 | 5.99 | 5.99 | -0.32 (-5.07%) | 1,876,100 |
11 May 2009 | USD | 6.52 | 6.52 | 6.15 | 6.31 | 6.31 | -0.21 (-3.22%) | 1,282,900 |
8 May 2009 | USD | 6.91 | 6.91 | 6.49 | 6.52 | 6.52 | -0.17 (-2.54%) | 1,103,100 |
7 May 2009 | USD | 7.06 | 7.11 | 6.56 | 6.69 | 6.69 | -0.34 (-4.84%) | 1,370,800 |
6 May 2009 | USD | 7.25 | 7.25 | 6.95 | 7.03 | 7.03 | -0.13 (-1.82%) | 1,373,900 |
5 May 2009 | USD | 7.15 | 7.37 | 6.9 | 7.16 | 7.16 | +0.1 (+1.42%) | 1,911,400 |
4 May 2009 | USD | 6.8 | 7.07 | 6.47 | 7.06 | 7.06 | +0.39 (+5.85%) | 4,208,300 |
1 May 2009 | USD | 6.73 | 6.76 | 6.56 | 6.67 | 6.67 | +0.11 (+1.68%) | 1,529,200 |
30 Apr 2009 | USD | 6.95 | 7.04 | 6.46 | 6.56 | 6.56 | -0.12 (-1.80%) | 3,230,700 |
29 Apr 2009 | USD | 7.29 | 7.29 | 6.2 | 6.68 | 6.68 | -0.02 (-0.30%) | 7,021,600 |
28 Apr 2009 | USD | 9.25 | 9.4 | 6.65 | 6.7 | 6.7 | -4.1 (-37.96%) | 11,082,400 |
27 Apr 2009 | USD | 10.06 | 11.08 | 10.06 | 10.8 | 10.8 | +0.01 (+0.09%) | 435,800 |
24 Apr 2009 | USD | 11.12 | 11.16 | 10.75 | 10.79 | 10.79 | -0.64 (-5.60%) | 458,200 |