Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | USD | 11.49 | 11.6 | 11.49 | 11.49 | 14.0547 | +0.26 (+2.32%) | 515,630 |
5 Dec 2008 | USD | 11.23 | 11.38 | 11.23 | 11.23 | 13.7367 | +0.38 (+3.50%) | 235,181 |
4 Dec 2008 | USD | 10.85 | 11.24 | 10.85 | 10.85 | 13.2718 | -0.58 (-5.07%) | 169,893 |
3 Dec 2008 | USD | 11.43 | 11.45 | 11.43 | 11.43 | 13.9813 | +0.58 (+5.35%) | 943,483 |
2 Dec 2008 | USD | 10.85 | 11 | 10.85 | 10.85 | 13.2718 | +0.44 (+4.23%) | 372,212 |
1 Dec 2008 | USD | 10.75 | 10.84 | 10.41 | 10.41 | 12.7336 | -0.62 (-5.62%) | 209,474 |
28 Nov 2008 | USD | 11.1 | 11.26 | 11.03 | 11.03 | 13.492 | -1.01 (-8.39%) | 109,379 |
27 Nov 2008 | USD | 12.04 | 12.04 | 12.04 | 12.04 | 14.7275 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 12.04 | 12.09 | 12.04 | 12.04 | 14.7275 | +0.71 (+6.27%) | 954,454 |
25 Nov 2008 | USD | 11.5 | 11.65 | 11.33 | 11.33 | 13.859 | -0.1 (-0.87%) | 974,666 |
24 Nov 2008 | USD | 11.43 | 11.58 | 11.43 | 11.43 | 13.9813 | +0.78 (+7.32%) | 753,981 |
21 Nov 2008 | USD | 10.65 | 10.75 | 10.65 | 10.65 | 13.0272 | +0.24 (+2.31%) | 374,035 |
20 Nov 2008 | USD | 10.75 | 11.05 | 10.41 | 10.41 | 12.7336 | +0.67 (+6.88%) | 451,985 |
19 Nov 2008 | USD | 10.2 | 10.54 | 9.74 | 9.74 | 11.9141 | -0.66 (-6.35%) | 266,414 |
18 Nov 2008 | USD | 10.4 | 10.68 | 10.4 | 10.4 | 12.7214 | -0.19 (-1.79%) | 178,445 |
17 Nov 2008 | USD | 10.7 | 10.92 | 10.59 | 10.59 | 12.9538 | -0.51 (-4.59%) | 204,995 |
14 Nov 2008 | USD | 11.1 | 11.3 | 11.1 | 11.1 | 13.5776 | +0.15 (+1.37%) | 193,747 |
13 Nov 2008 | USD | 10.95 | 11 | 10.95 | 10.95 | 13.3942 | +0.59 (+5.69%) | 250,494 |
12 Nov 2008 | USD | 10.55 | 10.75 | 10.36 | 10.36 | 12.6725 | -0.44 (-4.07%) | 167,320 |
11 Nov 2008 | USD | 10.85 | 11 | 10.8 | 10.8 | 13.2107 | +0.2 (+1.89%) | 177,827 |
10 Nov 2008 | USD | 10.75 | 11.05 | 10.6 | 10.6 | 12.966 | -0.22 (-2.03%) | 698,489 |
7 Nov 2008 | USD | 10.82 | 10.9 | 10.82 | 10.82 | 13.2351 | +0.5 (+4.84%) | 200,188 |
6 Nov 2008 | USD | 10.6 | 10.79 | 10.32 | 10.32 | 12.6235 | -0.21 (-1.99%) | 160,494 |
5 Nov 2008 | USD | 11 | 11.02 | 10.53 | 10.53 | 12.8804 | -0.47 (-4.27%) | 97,776 |
4 Nov 2008 | USD | 11 | 11.08 | 11 | 11 | 13.4553 | +0.31 (+2.90%) | 156,065 |
3 Nov 2008 | USD | 10.69 | 10.81 | 10.69 | 10.69 | 13.0761 | +0.04 (+0.38%) | 504,970 |
31 Oct 2008 | USD | 10.65 | 10.84 | 10.65 | 10.65 | 13.0272 | -0.11 (-1.02%) | 204,572 |
30 Oct 2008 | USD | 11.25 | 11.3 | 10.76 | 10.76 | 13.1618 | +0.05 (+0.47%) | 222,371 |
29 Oct 2008 | USD | 10.71 | 11.09 | 10.71 | 10.71 | 13.1006 | +0.22 (+2.10%) | 318,816 |
28 Oct 2008 | USD | 10.49 | 10.49 | 10.49 | 10.49 | 12.8315 | +0.53 (+5.32%) | 412,165 |