Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2009 | USD | 7.97 | 8.14 | 7.85 | 8.02 | 104.26 | +0.17 (+2.17%) | 67,476 |
18 Feb 2009 | USD | 8.12 | 8.37 | 7.85 | 7.85 | 102.05 | -0.15 (-1.88%) | 92,831 |
17 Feb 2009 | USD | 8.36 | 8.6 | 8 | 8 | 104 | -0.67 (-7.73%) | 169,584 |
16 Feb 2009 | USD | 8.67 | 8.67 | 8.67 | 8.67 | 112.71 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 8.51 | 8.8 | 8.37 | 8.67 | 112.71 | +0.12 (+1.40%) | 60,224 |
12 Feb 2009 | USD | 8.02 | 8.64 | 7.7 | 8.55 | 111.15 | +0.41 (+5.04%) | 95,743 |
11 Feb 2009 | USD | 8.17 | 8.55 | 7.99 | 8.14 | 105.82 | +0.04 (+0.49%) | 127,437 |
10 Feb 2009 | USD | 9.05 | 9.2 | 7.99 | 8.1 | 105.3 | -0.95 (-10.50%) | 151,203 |
9 Feb 2009 | USD | 9.2 | 9.34 | 9.01 | 9.05 | 117.65 | -0.16 (-1.74%) | 68,840 |
6 Feb 2009 | USD | 9.39 | 9.4 | 9.155 | 9.21 | 119.73 | -0.19 (-2.02%) | 94,431 |
5 Feb 2009 | USD | 9.37 | 9.64 | 9.26 | 9.4 | 122.2 | -0.01 (-0.11%) | 105,571 |
4 Feb 2009 | USD | 9.41 | 9.65 | 9.32 | 9.41 | 122.33 | -0.03 (-0.32%) | 188,486 |
3 Feb 2009 | USD | 9.57 | 9.73 | 9.25 | 9.44 | 122.72 | -0.08 (-0.84%) | 123,649 |
2 Feb 2009 | USD | 9.14 | 9.71 | 9.14 | 9.52 | 123.76 | +0.23 (+2.48%) | 94,859 |
30 Jan 2009 | USD | 9.32 | 9.72 | 9.04 | 9.29 | 120.77 | -0.08 (-0.85%) | 175,519 |
29 Jan 2009 | USD | 9.65 | 9.72 | 9.37 | 9.37 | 121.81 | -0.51 (-5.16%) | 116,799 |
28 Jan 2009 | USD | 10 | 10 | 9.79 | 9.88 | 128.44 | +0.01 (+0.10%) | 131,147 |
27 Jan 2009 | USD | 9.85 | 9.99 | 9.64 | 9.87 | 128.31 | +0.08 (+0.82%) | 113,105 |
26 Jan 2009 | USD | 9.5 | 9.92 | 9.02 | 9.79 | 127.27 | +0.11 (+1.14%) | 130,512 |
23 Jan 2009 | USD | 9.06 | 9.74 | 9.06 | 9.68 | 125.84 | +0.15 (+1.57%) | 76,811 |
22 Jan 2009 | USD | 9.73 | 9.73 | 9.44 | 9.53 | 123.89 | -0.35 (-3.54%) | 60,111 |
21 Jan 2009 | USD | 9.48 | 9.9 | 9.35 | 9.88 | 128.44 | +0.43 (+4.55%) | 119,415 |
20 Jan 2009 | USD | 9.91 | 9.945 | 9.35 | 9.45 | 122.85 | -0.44 (-4.45%) | 171,996 |
19 Jan 2009 | USD | 9.89 | 9.89 | 9.89 | 9.89 | 128.57 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 9.61 | 10 | 9.2 | 9.89 | 128.57 | +0.29 (+3.02%) | 228,058 |
15 Jan 2009 | USD | 9.02 | 9.6 | 8.91 | 9.6 | 124.8 | +0.57 (+6.31%) | 194,287 |
14 Jan 2009 | USD | 9.07 | 9.13 | 8.6 | 9.03 | 117.39 | +0.05 (+0.56%) | 135,439 |
13 Jan 2009 | USD | 8.6 | 9.33 | 8.55 | 8.98 | 116.74 | +0.35 (+4.06%) | 181,352 |
12 Jan 2009 | USD | 8.83 | 8.92 | 8.5 | 8.63 | 112.19 | -0.32 (-3.58%) | 100,034 |
9 Jan 2009 | USD | 8.8 | 9.15 | 8.542 | 8.95 | 116.35 | +0.26 (+2.99%) | 148,537 |