Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2009 | USD | 8.32 | 8.77 | 8.276 | 8.69 | 112.97 | +0.33 (+3.95%) | 117,106 |
7 Jan 2009 | USD | 8.66 | 8.76 | 8.11 | 8.36 | 108.68 | -0.52 (-5.86%) | 106,076 |
6 Jan 2009 | USD | 9.21 | 9.465 | 8.83 | 8.88 | 115.44 | -0.2 (-2.20%) | 224,810 |
5 Jan 2009 | USD | 9.04 | 9.45 | 8.94 | 9.08 | 118.04 | +0.01 (+0.11%) | 190,625 |
2 Jan 2009 | USD | 8.04 | 9.15 | 7.82 | 9.07 | 117.91 | +1.06 (+13.23%) | 315,488 |
1 Jan 2009 | USD | 8.01 | 8.01 | 8.01 | 8.01 | 104.13 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 7.35 | 8.28 | 7.2 | 8.01 | 104.13 | +0.73 (+10.03%) | 313,406 |
30 Dec 2008 | USD | 6.93 | 7.32 | 6.72 | 7.28 | 94.64 | +0.45 (+6.59%) | 130,688 |
29 Dec 2008 | USD | 7.16 | 7.16 | 6.76 | 6.83 | 88.79 | -0.26 (-3.67%) | 34,178 |
26 Dec 2008 | USD | 7.01 | 7.12 | 6.7 | 7.09 | 92.17 | +0.12 (+1.72%) | 31,916 |
25 Dec 2008 | USD | 6.97 | 6.97 | 6.97 | 6.97 | 90.61 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 6.77 | 7.06 | 6.77 | 6.97 | 90.61 | -0.03 (-0.43%) | 20,771 |
23 Dec 2008 | USD | 6.81 | 7.18 | 6.7 | 7 | 91 | +0.28 (+4.17%) | 100,144 |
22 Dec 2008 | USD | 7.28 | 7.33 | 6.66 | 6.72 | 87.36 | -0.47 (-6.54%) | 87,094 |
19 Dec 2008 | USD | 7.36 | 7.37 | 7.12 | 7.19 | 93.47 | -0.02 (-0.28%) | 103,380 |
18 Dec 2008 | USD | 7.7 | 7.7 | 6.93 | 7.21 | 93.73 | -0.12 (-1.64%) | 161,550 |
17 Dec 2008 | USD | 7.01 | 7.51 | 7.01 | 7.33 | 95.29 | +0.14 (+1.95%) | 169,445 |
16 Dec 2008 | USD | 6.93 | 7.45 | 6.8 | 7.19 | 93.47 | +0.44 (+6.52%) | 203,725 |
15 Dec 2008 | USD | 7.71 | 7.75 | 6.48 | 6.75 | 87.75 | -0.96 (-12.45%) | 146,449 |
12 Dec 2008 | USD | 7.4 | 7.71 | 7.07 | 7.71 | 100.23 | +0.34 (+4.61%) | 524,155 |
11 Dec 2008 | USD | 7.14 | 7.63 | 7.14 | 7.37 | 95.81 | +0.1 (+1.38%) | 224,343 |
10 Dec 2008 | USD | 6.1 | 7.37 | 6 | 7.27 | 94.51 | +1.83 (+33.64%) | 465,843 |
9 Dec 2008 | USD | 5.87 | 6.1 | 5.4 | 5.44 | 70.72 | -0.52 (-8.72%) | 389,887 |
8 Dec 2008 | USD | 5.56 | 6.09 | 5.44 | 5.96 | 77.48 | +0.56 (+10.37%) | 357,922 |
5 Dec 2008 | USD | 5.11 | 5.46 | 5.1 | 5.4 | 70.2 | +0.22 (+4.25%) | 132,986 |
4 Dec 2008 | USD | 5.05 | 5.43 | 5.05 | 5.18 | 67.34 | +0.08 (+1.57%) | 73,075 |
3 Dec 2008 | USD | 5.16 | 5.19 | 4.95 | 5.1 | 66.3 | -0.09 (-1.73%) | 442,439 |
2 Dec 2008 | USD | 5.02 | 5.2 | 4.66 | 5.19 | 67.47 | +0.3 (+6.13%) | 91,183 |
1 Dec 2008 | USD | 5.36 | 5.36 | 4.86 | 4.89 | 63.57 | -0.61 (-11.09%) | 167,957 |
28 Nov 2008 | USD | 5.47 | 5.68 | 5.24 | 5.5 | 71.5 | -0.4 (-6.78%) | 37,616 |