Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | USD | 7.1 | 7.65 | 6.9 | 7 | 7 | 0.0 (0.0%) | 58,941 |
26 May 2009 | USD | 7.15 | 7.355 | 6.9 | 7 | 7 | -0.3 (-4.11%) | 86,299 |
25 May 2009 | USD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 7.51 | 7.51 | 7.26 | 7.3 | 7.3 | -0.23 (-3.05%) | 52,279 |
21 May 2009 | USD | 8.46 | 8.46 | 7.53 | 7.53 | 7.53 | -0.68 (-8.28%) | 34,957 |
20 May 2009 | USD | 8.17 | 8.25 | 7.9 | 8.21 | 8.21 | -0.04 (-0.48%) | 61,235 |
19 May 2009 | USD | 8.9 | 8.9 | 8 | 8.25 | 8.25 | -0.2 (-2.37%) | 53,312 |
18 May 2009 | USD | 9.98 | 9.98 | 7.88 | 8.45 | 8.45 | -1.06 (-11.15%) | 106,978 |
15 May 2009 | USD | 10 | 10 | 9.2 | 9.51 | 9.51 | -0.44 (-4.42%) | 39,518 |
14 May 2009 | USD | 9.93 | 9.95 | 9.5 | 9.95 | 9.95 | +0.02 (+0.20%) | 24,970 |
13 May 2009 | USD | 10.22 | 10.22 | 9.81 | 9.93 | 9.93 | -0.34 (-3.31%) | 25,599 |
12 May 2009 | USD | 10.58 | 10.58 | 10.2 | 10.27 | 10.27 | -0.13 (-1.25%) | 23,012 |
11 May 2009 | USD | 10.01 | 10.5 | 9.9101 | 10.4 | 10.4 | +0.28 (+2.77%) | 35,967 |
8 May 2009 | USD | 10.7 | 10.7 | 10.12 | 10.12 | 10.12 | -0.52 (-4.89%) | 22,092 |
7 May 2009 | USD | 10.38 | 10.87 | 10.02 | 10.64 | 10.64 | +0.06 (+0.57%) | 31,792 |
6 May 2009 | USD | 9.7 | 10.58 | 9.7 | 10.58 | 10.58 | +0.6 (+6.01%) | 55,791 |
5 May 2009 | USD | 10.57 | 10.6 | 9.46 | 9.98 | 9.98 | -0.59 (-5.58%) | 80,124 |
4 May 2009 | USD | 10.19 | 10.57 | 10 | 10.57 | 10.57 | +0.52 (+5.17%) | 93,556 |
1 May 2009 | USD | 10.49 | 10.49 | 9.66 | 10.05 | 10.05 | -0.22 (-2.14%) | 100,842 |
30 Apr 2009 | USD | 10.7 | 10.7 | 9.49 | 10.27 | 10.27 | +0.27 (+2.70%) | 60,869 |
29 Apr 2009 | USD | 9.98 | 10.2001 | 9.6299 | 10 | 10 | +0.34 (+3.52%) | 74,964 |
28 Apr 2009 | USD | 10.14 | 10.14 | 9.52 | 9.66 | 9.66 | +0.16 (+1.68%) | 44,701 |
27 Apr 2009 | USD | 10.34 | 10.34 | 9.26 | 9.5 | 9.5 | -0.15 (-1.56%) | 43,148 |
24 Apr 2009 | USD | 10.4 | 10.45 | 9.5 | 9.6501 | 9.6501 | -0.7 (-6.76%) | 49,822 |
23 Apr 2009 | USD | 10.7 | 10.7 | 10.3 | 10.35 | 10.35 | -0.21 (-1.99%) | 28,458 |
22 Apr 2009 | USD | 11.08 | 11.08 | 9.89 | 10.56 | 10.56 | -0.04 (-0.38%) | 39,512 |
21 Apr 2009 | USD | 10.26 | 10.6 | 9.61 | 10.6 | 10.6 | +1.06 (+11.11%) | 67,946 |
20 Apr 2009 | USD | 9.4 | 9.75 | 8.75 | 9.54 | 9.54 | +0.47 (+5.18%) | 61,233 |
17 Apr 2009 | USD | 8.75 | 9.55 | 8.53 | 9.07 | 9.07 | +0.56 (+6.58%) | 69,438 |
16 Apr 2009 | USD | 8.57 | 8.88 | 8.3 | 8.51 | 8.51 | -0.06 (-0.70%) | 48,115 |