Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2009 | USD | 10.35 | 10.58 | 10.28 | 10.57 | 10.57 | +0.22 (+2.13%) | 39,878,066 |
2 Feb 2009 | USD | 10.43 | 10.45 | 10.23 | 10.35 | 10.35 | -0.02 (-0.19%) | 20,267,054 |
30 Jan 2009 | USD | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 (0.0%) | 0 |
29 Jan 2009 | USD | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 (0.0%) | 0 |
28 Jan 2009 | USD | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 (0.0%) | 0 |
27 Jan 2009 | USD | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 (0.0%) | 0 |
26 Jan 2009 | USD | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 (0.0%) | 0 |
23 Jan 2009 | USD | 10.48 | 10.49 | 10.34 | 10.37 | 10.37 | -0.13 (-1.24%) | 27,069,024 |
22 Jan 2009 | USD | 10.54 | 10.58 | 10.42 | 10.5 | 10.5 | 0.0 (0.0%) | 21,450,042 |
21 Jan 2009 | USD | 10.43 | 10.55 | 10.38 | 10.5 | 10.5 | -0.03 (-0.28%) | 20,318,429 |
20 Jan 2009 | USD | 10.51 | 10.59 | 10.35 | 10.53 | 10.53 | -0.04 (-0.38%) | 22,453,987 |
19 Jan 2009 | USD | 10.35 | 10.7 | 10.35 | 10.57 | 10.57 | +0.25 (+2.42%) | 55,792,399 |
16 Jan 2009 | USD | 10.16 | 10.44 | 10.15 | 10.32 | 10.32 | +0.19 (+1.88%) | 43,613,011 |
15 Jan 2009 | USD | 10.19 | 10.27 | 10.04 | 10.13 | 10.13 | -0.11 (-1.07%) | 29,166,576 |
14 Jan 2009 | USD | 10.03 | 10.25 | 10.01 | 10.24 | 10.24 | +0.22 (+2.20%) | 20,320,235 |
13 Jan 2009 | USD | 10.07 | 10.08 | 9.99 | 10.02 | 10.02 | -0.06 (-0.60%) | 19,808,197 |
12 Jan 2009 | USD | 10.13 | 10.21 | 9.99 | 10.08 | 10.08 | -0.13 (-1.27%) | 25,949,666 |
9 Jan 2009 | USD | 10.15 | 10.24 | 10.12 | 10.21 | 10.21 | +0.04 (+0.39%) | 15,017,913 |
8 Jan 2009 | USD | 10.29 | 10.36 | 10.08 | 10.17 | 10.17 | -0.32 (-3.05%) | 19,925,081 |
7 Jan 2009 | USD | 10.62 | 10.65 | 10.38 | 10.49 | 10.49 | -0.1 (-0.94%) | 26,362,367 |
6 Jan 2009 | USD | 10.38 | 10.62 | 10.31 | 10.59 | 10.59 | +0.21 (+2.02%) | 28,899,698 |
5 Jan 2009 | USD | 10.27 | 10.4 | 10.23 | 10.38 | 10.38 | +0.21 (+2.06%) | 25,245,833 |
2 Jan 2009 | USD | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.0 (0.0%) | 0 |
1 Jan 2009 | USD | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 10.18 | 10.21 | 10 | 10.17 | 10.17 | 0.0 (0.0%) | 15,870,795 |
30 Dec 2008 | USD | 10.22 | 10.27 | 10.1 | 10.17 | 10.17 | 0.0 (0.0%) | 18,338,947 |
29 Dec 2008 | USD | 10.18 | 10.22 | 10.01 | 10.17 | 10.17 | -0.02 (-0.20%) | 16,169,654 |
26 Dec 2008 | USD | 10.14 | 10.23 | 10.1 | 10.19 | 10.19 | +0.05 (+0.49%) | 14,918,918 |
25 Dec 2008 | USD | 10.22 | 10.3 | 10.06 | 10.14 | 10.14 | -0.08 (-0.78%) | 18,740,350 |
24 Dec 2008 | USD | 10.33 | 10.38 | 10.16 | 10.22 | 10.22 | -0.23 (-2.20%) | 25,731,557 |