Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2009 | USD | 8.89 | 8.93 | 8.57 | 8.6 | 8.6 | -0.28 (-3.15%) | 198,100 |
26 Jun 2009 | USD | 8.96 | 8.96 | 8.72 | 8.88 | 8.88 | +0.08 (+0.91%) | 136,200 |
25 Jun 2009 | USD | 8.86 | 8.91 | 8.65 | 8.8 | 8.8 | +0.15 (+1.73%) | 90,800 |
24 Jun 2009 | USD | 8.6 | 8.85 | 8.57 | 8.65 | 8.65 | +0.27 (+3.22%) | 132,800 |
23 Jun 2009 | USD | 8.29 | 8.49 | 8.12 | 8.38 | 8.38 | +0.07 (+0.84%) | 171,800 |
22 Jun 2009 | USD | 8.66 | 8.66 | 8.21 | 8.31 | 8.31 | -0.21 (-2.46%) | 215,800 |
19 Jun 2009 | USD | 8.55 | 9.01 | 8.51 | 8.52 | 8.52 | +0.1 (+1.19%) | 261,000 |
18 Jun 2009 | USD | 8.62 | 8.66 | 8.12 | 8.42 | 8.42 | -0.21 (-2.43%) | 372,600 |
17 Jun 2009 | USD | 9.04 | 9.05 | 8.42 | 8.63 | 8.63 | -0.27 (-3.03%) | 398,800 |
16 Jun 2009 | USD | 9.15 | 9.25 | 8.9 | 8.9 | 8.9 | -0.22 (-2.41%) | 396,000 |
15 Jun 2009 | USD | 9.6 | 9.75 | 9 | 9.12 | 9.12 | -0.54 (-5.59%) | 342,000 |
12 Jun 2009 | USD | 9.8 | 9.91 | 9.29 | 9.66 | 9.66 | -0.3 (-3.01%) | 256,900 |
11 Jun 2009 | USD | 10.29 | 10.29 | 9.81 | 9.96 | 9.96 | -0.22 (-2.16%) | 173,700 |
10 Jun 2009 | USD | 10.49 | 10.5 | 9.75 | 10.18 | 10.18 | -0.13 (-1.26%) | 225,200 |
9 Jun 2009 | USD | 10.04 | 10.37 | 9.98 | 10.31 | 10.31 | +0.3 (+3.00%) | 220,600 |
8 Jun 2009 | USD | 10.25 | 10.36 | 9.89 | 10.01 | 10.01 | +0.04 (+0.40%) | 195,400 |
5 Jun 2009 | USD | 9.97 | 10.19 | 9.75 | 9.97 | 9.97 | +0.28 (+2.89%) | 303,700 |
4 Jun 2009 | USD | 9.23 | 9.75 | 9.14 | 9.69 | 9.69 | +0.57 (+6.25%) | 279,000 |
3 Jun 2009 | USD | 9.02 | 9.2 | 9 | 9.12 | 9.12 | -0.1 (-1.08%) | 192,700 |
2 Jun 2009 | USD | 9.44 | 9.44 | 9.01 | 9.22 | 9.22 | +0.13 (+1.43%) | 243,000 |
1 Jun 2009 | USD | 9.28 | 9.4 | 8.92 | 9.09 | 9.09 | +0.09 (+1%) | 489,000 |
29 May 2009 | USD | 9.41 | 9.41 | 8.82 | 9 | 9 | -0.16 (-1.75%) | 263,300 |
28 May 2009 | USD | 9.26 | 9.3 | 8.9 | 9.16 | 9.16 | +0.19 (+2.12%) | 183,300 |
27 May 2009 | USD | 9.26 | 9.39 | 8.97 | 8.97 | 8.97 | -0.15 (-1.64%) | 279,300 |
26 May 2009 | USD | 8.74 | 9.24 | 8.74 | 9.12 | 9.12 | +0.46 (+5.31%) | 384,600 |
25 May 2009 | USD | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 8.89 | 9.17 | 8.53 | 8.66 | 8.66 | +0.02 (+0.23%) | 469,500 |
21 May 2009 | USD | 8.61 | 8.71 | 8.35 | 8.64 | 8.64 | -0.14 (-1.59%) | 236,800 |
20 May 2009 | USD | 9.15 | 9.2 | 8.7 | 8.78 | 8.78 | -0.33 (-3.62%) | 240,000 |
19 May 2009 | USD | 8.53 | 9.25 | 8.39 | 9.11 | 9.11 | +0.48 (+5.56%) | 332,700 |