Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2009 | USD | 8.63 | 8.86 | 8.35 | 8.63 | 8.63 | +0.01 (+0.12%) | 311,700 |
15 May 2009 | USD | 8.27 | 8.8 | 8.1 | 8.62 | 8.62 | +0.69 (+8.70%) | 450,800 |
14 May 2009 | USD | 8.17 | 8.18 | 7.59 | 7.93 | 7.93 | -0.41 (-4.92%) | 549,800 |
13 May 2009 | USD | 9 | 9.02 | 8.22 | 8.34 | 8.34 | -2.24 (-21.17%) | 1,002,100 |
12 May 2009 | USD | 10.34 | 10.77 | 9.85 | 10.58 | 10.58 | +0.31 (+3.02%) | 521,400 |
11 May 2009 | USD | 11.29 | 11.29 | 10.1 | 10.27 | 10.27 | -1.04 (-9.20%) | 712,800 |
8 May 2009 | USD | 10.26 | 11.8 | 9.77 | 11.31 | 11.31 | +1.4 (+14.13%) | 931,800 |
7 May 2009 | USD | 10.19 | 10.43 | 9.75 | 9.91 | 9.91 | +0.16 (+1.64%) | 429,000 |
6 May 2009 | USD | 10.18 | 10.53 | 9.575 | 9.75 | 9.75 | -0.03 (-0.31%) | 587,700 |
5 May 2009 | USD | 10.29 | 10.774 | 9.36 | 9.78 | 9.78 | -0.33 (-3.26%) | 562,200 |
4 May 2009 | USD | 10.96 | 11.8 | 10.09 | 10.11 | 10.11 | -0.78 (-7.16%) | 747,700 |
1 May 2009 | USD | 9.1 | 11 | 8.79 | 10.89 | 10.89 | +2.53 (+30.26%) | 1,045,200 |
30 Apr 2009 | USD | 8.95 | 9 | 8.22 | 8.36 | 8.36 | -0.34 (-3.91%) | 308,100 |
29 Apr 2009 | USD | 8 | 8.87 | 7.9 | 8.7 | 8.7 | +0.82 (+10.41%) | 623,400 |
28 Apr 2009 | USD | 7.67 | 7.96 | 7.65 | 7.88 | 7.88 | +0.17 (+2.20%) | 89,300 |
27 Apr 2009 | USD | 7.91 | 7.99 | 7.6 | 7.71 | 7.71 | -0.28 (-3.50%) | 118,700 |
24 Apr 2009 | USD | 7.69 | 8 | 7.56 | 7.99 | 7.99 | +0.24 (+3.10%) | 120,400 |
23 Apr 2009 | USD | 7.61 | 7.82 | 7.54 | 7.75 | 7.75 | +0.13 (+1.71%) | 113,700 |
22 Apr 2009 | USD | 7.81 | 7.999 | 7.57 | 7.62 | 7.62 | -0.28 (-3.54%) | 121,900 |
21 Apr 2009 | USD | 7.3 | 7.99 | 7.16 | 7.9 | 7.9 | +0.67 (+9.27%) | 173,100 |
20 Apr 2009 | USD | 7.64 | 7.81 | 7.11 | 7.23 | 7.23 | -0.57 (-7.31%) | 227,800 |
17 Apr 2009 | USD | 7.84 | 8.13 | 7.63 | 7.8 | 7.8 | -0.03 (-0.38%) | 331,700 |
16 Apr 2009 | USD | 7.6 | 8.2 | 7.41 | 7.83 | 7.83 | +0.34 (+4.54%) | 536,300 |
15 Apr 2009 | USD | 7.4 | 7.54 | 7.21 | 7.49 | 7.49 | +0.16 (+2.18%) | 177,200 |
14 Apr 2009 | USD | 7.45 | 7.54 | 7.05 | 7.33 | 7.33 | -0.11 (-1.48%) | 223,500 |
13 Apr 2009 | USD | 6.91 | 7.53 | 6.86 | 7.44 | 7.44 | +0.42 (+5.98%) | 276,800 |
10 Apr 2009 | USD | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 6.98 | 7.05 | 6.85 | 7.02 | 7.02 | +0.23 (+3.39%) | 142,000 |
8 Apr 2009 | USD | 6.78 | 6.91 | 6.7 | 6.79 | 6.79 | +0.07 (+1.04%) | 120,100 |
7 Apr 2009 | USD | 6.77 | 6.83 | 6.71 | 6.72 | 6.72 | -0.15 (-2.18%) | 94,700 |