Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | USD | 6.01 | 6.1 | 5.8 | 5.92 | 625.5072 | -0.02 (-0.34%) | 183,339 |
6 Jul 2009 | USD | 6 | 6.31 | 5.51 | 5.94 | 627.6204 | +0.2 (+3.48%) | 485,922 |
3 Jul 2009 | USD | 5.74 | 5.74 | 5.74 | 5.74 | 606.4884 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 5.45 | 6.32 | 5.21 | 5.74 | 606.4884 | +0.02 (+0.35%) | 456,607 |
1 Jul 2009 | USD | 5.15 | 6.18 | 5.15 | 5.72 | 604.3752 | +0.72 (+14.40%) | 809,622 |
30 Jun 2009 | USD | 5.12 | 5.25 | 4.81 | 5 | 528.3 | +0.02 (+0.40%) | 144,336 |
29 Jun 2009 | USD | 5.18 | 5.3 | 4.9 | 4.98 | 526.1868 | +0.02 (+0.40%) | 399,966 |
26 Jun 2009 | USD | 4.67 | 4.96 | 4.53 | 4.96 | 524.0736 | +0.36 (+7.83%) | 722,175 |
25 Jun 2009 | USD | 4.85 | 4.98 | 4.44 | 4.6 | 486.036 | +0.65 (+16.46%) | 1,223,002 |
24 Jun 2009 | USD | 3.87 | 4.06 | 3.64 | 3.95 | 417.357 | +0.22 (+5.90%) | 116,015 |
23 Jun 2009 | USD | 3.71 | 3.85 | 3.64 | 3.73 | 394.1118 | +0.03 (+0.81%) | 97,756 |
22 Jun 2009 | USD | 3.8 | 3.87 | 3.7 | 3.7 | 390.942 | -0.15 (-3.90%) | 135,020 |
19 Jun 2009 | USD | 3.82 | 3.9 | 3.8 | 3.85 | 406.791 | +0.05 (+1.32%) | 99,992 |
18 Jun 2009 | USD | 3.87 | 3.87 | 3.8 | 3.8 | 401.508 | -0.03 (-0.78%) | 44,220 |
17 Jun 2009 | USD | 4 | 4.02 | 3.75 | 3.83 | 404.6778 | -0.21 (-5.20%) | 125,828 |
16 Jun 2009 | USD | 4.34 | 4.34 | 3.91 | 4.04 | 426.8664 | -0.27 (-6.26%) | 168,185 |
15 Jun 2009 | USD | 4.33 | 4.39 | 4.2 | 4.31 | 455.3946 | -0.06 (-1.37%) | 83,347 |
12 Jun 2009 | USD | 4.41 | 4.53 | 4.32 | 4.37 | 461.7342 | -0.06 (-1.35%) | 63,970 |
11 Jun 2009 | USD | 4.44 | 4.47 | 4.27 | 4.43 | 468.0738 | +0.03 (+0.68%) | 178,370 |
10 Jun 2009 | USD | 4.4 | 4.58 | 4.33 | 4.4 | 464.904 | +0.01 (+0.23%) | 131,293 |
9 Jun 2009 | USD | 4.15 | 4.48 | 4 | 4.39 | 463.8474 | +0.28 (+6.81%) | 100,364 |
8 Jun 2009 | USD | 3.9 | 4.2 | 3.89 | 4.11 | 434.2626 | +0.19 (+4.85%) | 160,980 |
5 Jun 2009 | USD | 3.85 | 4.07 | 3.75 | 3.92 | 414.1872 | +0.16 (+4.26%) | 187,189 |
4 Jun 2009 | USD | 3.6 | 3.97 | 3.6 | 3.76 | 397.2816 | +0.16 (+4.44%) | 124,089 |
3 Jun 2009 | USD | 3.51 | 3.62 | 3.51 | 3.6 | 380.376 | +0.1 (+2.86%) | 26,085 |
2 Jun 2009 | USD | 3.58 | 3.61 | 3.49 | 3.5 | 369.81 | -0.07 (-1.96%) | 41,984 |
1 Jun 2009 | USD | 3.41 | 3.61 | 3.41 | 3.57 | 377.2062 | +0.27 (+8.18%) | 70,180 |
29 May 2009 | USD | 3.39 | 3.49 | 3.29 | 3.3 | 348.678 | -0.03 (-0.90%) | 98,874 |
28 May 2009 | USD | 3.47 | 3.48 | 3.3 | 3.33 | 351.8478 | -0.12 (-3.48%) | 67,572 |
27 May 2009 | USD | 3.62 | 3.62 | 3.4 | 3.45 | 364.527 | -0.15 (-4.17%) | 71,919 |