Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 12.21 | 12.33 | 12.11 | 12.2 | 1,561.6 | +0.02 (+0.16%) | 38,304,884 |
7 Jul 2009 | USD | 12.5 | 12.65 | 12.18 | 12.18 | 1,559.04 | -0.38 (-3.03%) | 59,270,720 |
6 Jul 2009 | USD | 12.33 | 12.8 | 12.31 | 12.56 | 1,607.68 | -0.55 (-4.20%) | 57,511,008 |
3 Jul 2009 | USD | 13.11 | 13.11 | 13.11 | 13.11 | 1,678.08 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 13.39 | 13.67 | 12.98 | 13.11 | 1,678.08 | -0.57 (-4.17%) | 63,370,644 |
1 Jul 2009 | USD | 13.63 | 14 | 13.57 | 13.68 | 1,751.04 | -0.19 (-1.37%) | 42,902,890 |
30 Jun 2009 | USD | 13.91 | 14.01 | 13.68 | 13.87 | 1,775.36 | -0.33 (-2.32%) | 51,142,501 |
29 Jun 2009 | USD | 14.4 | 14.49 | 14.15 | 14.2 | 1,817.6 | -0.59 (-3.99%) | 36,597,544 |
26 Jun 2009 | USD | 14.29 | 14.84 | 14.12 | 14.79 | 1,893.12 | +0.23 (+1.58%) | 32,089,960 |
25 Jun 2009 | USD | 14.37 | 14.71 | 14.08 | 14.56 | 1,863.68 | +0.49 (+3.48%) | 35,949,921 |
24 Jun 2009 | USD | 14.07 | 14.31 | 13.95 | 14.07 | 1,800.96 | -0.41 (-2.83%) | 52,185,434 |
23 Jun 2009 | USD | 14.6 | 14.67 | 14.25 | 14.48 | 1,853.44 | -0.17 (-1.16%) | 33,483,932 |
22 Jun 2009 | USD | 15.06 | 15.14 | 14.38 | 14.65 | 1,875.2 | -0.51 (-3.36%) | 39,255,822 |
19 Jun 2009 | USD | 15.48 | 15.56 | 15.02 | 15.16 | 1,940.48 | -0.13 (-0.85%) | 32,452,984 |
18 Jun 2009 | USD | 15.91 | 15.96 | 15.29 | 15.29 | 1,957.12 | -0.59 (-3.72%) | 46,261,263 |
17 Jun 2009 | USD | 15.74 | 16 | 15.33 | 15.88 | 2,032.64 | +0.39 (+2.52%) | 45,818,177 |
16 Jun 2009 | USD | 16.26 | 16.26 | 15.28 | 15.49 | 1,982.72 | -0.22 (-1.40%) | 56,726,736 |
15 Jun 2009 | USD | 15.03 | 15.77 | 14.7101 | 15.71 | 2,010.88 | +1.04 (+7.09%) | 64,531,898 |
12 Jun 2009 | USD | 14.49 | 14.98 | 14.44 | 14.67 | 1,877.76 | -0.13 (-0.88%) | 55,202,457 |
11 Jun 2009 | USD | 13.99 | 15.33 | 13.96 | 14.8 | 1,894.4 | +0.76 (+5.41%) | 96,444,902 |
10 Jun 2009 | USD | 14.2 | 14.3 | 13.8396 | 14.04 | 1,797.12 | -0.13 (-0.92%) | 64,383,426 |
9 Jun 2009 | USD | 14.14 | 14.22 | 13.8 | 14.17 | 1,813.76 | +0.04 (+0.28%) | 71,002,648 |
8 Jun 2009 | USD | 14.14 | 14.31 | 13.9 | 14.13 | 1,808.64 | -0.448 (-3.08%) | 58,979,807 |
5 Jun 2009 | USD | 14.31 | 14.96 | 14.04 | 14.5783 | 1,866.0224 | +0.008 (+0.06%) | 44,086,167 |
4 Jun 2009 | USD | 14.36 | 14.6 | 13.4 | 14.57 | 1,864.96 | +0.269 (+1.88%) | 72,312,168 |
3 Jun 2009 | USD | 15.04 | 15.05 | 14 | 14.301 | 1,830.528 | -1.329 (-8.50%) | 52,292,269 |
2 Jun 2009 | USD | 15.62 | 15.88 | 15.35 | 15.63 | 2,000.64 | -0.332 (-2.08%) | 27,580,286 |
1 Jun 2009 | USD | 15.38 | 16.07 | 15.18 | 15.962 | 2,043.136 | +1.362 (+9.33%) | 39,810,247 |
29 May 2009 | USD | 15.4 | 15.44 | 14.35 | 14.6 | 1,868.8 | -0.31 (-2.08%) | 49,099,361 |
28 May 2009 | USD | 13.73 | 15.01 | 13.555 | 14.91 | 1,908.48 | +1.19 (+8.67%) | 48,690,522 |