Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2009 | USD | 16.83 | 16.84 | 16.45 | 16.77 | 16.77 | +0.05 (+0.30%) | 23,808 |
7 Jan 2009 | USD | 17.4 | 17.4 | 16.6 | 16.72 | 16.72 | -0.28 (-1.65%) | 41,134 |
6 Jan 2009 | USD | 16.7 | 17.23 | 16.7 | 17 | 17 | +0.25 (+1.49%) | 24,263 |
5 Jan 2009 | USD | 17.15 | 17.19 | 16.7 | 16.75 | 16.75 | +0.1 (+0.60%) | 46,627 |
2 Jan 2009 | USD | 16.1 | 16.95 | 16.1 | 16.65 | 16.65 | +0.5 (+3.10%) | 26,185 |
1 Jan 2009 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 15.14 | 16.15 | 15.13 | 16.15 | 16.15 | +1.01 (+6.67%) | 90,656 |
30 Dec 2008 | USD | 14.8 | 15.14 | 14.8 | 15.14 | 15.14 | +0.34 (+2.30%) | 50,746 |
29 Dec 2008 | USD | 15.02 | 15.02 | 14.65 | 14.8 | 14.8 | -0.3 (-1.99%) | 40,077 |
26 Dec 2008 | USD | 14.95 | 15.2 | 14.84 | 15.1 | 15.1 | +0.3 (+2.03%) | 16,914 |
25 Dec 2008 | USD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 14.71 | 15.4 | 14.65 | 14.8 | 14.8 | +0.2 (+1.37%) | 66,460 |
23 Dec 2008 | USD | 15.01 | 15.01 | 14.561 | 14.6 | 14.6 | -0.07 (-0.48%) | 62,566 |
22 Dec 2008 | USD | 15.4 | 15.4 | 14.55 | 14.67 | 14.67 | -0.48 (-3.17%) | 33,124 |
19 Dec 2008 | USD | 15 | 15.35 | 14.97 | 15.15 | 15.15 | 0.0 (0.0%) | 46,553 |
18 Dec 2008 | USD | 15.4 | 15.8 | 14.93 | 15.15 | 15.15 | +0.32 (+2.16%) | 54,407 |
17 Dec 2008 | USD | 14.97 | 14.97 | 14.71 | 14.83 | 14.83 | -0.144 (-0.96%) | 40,729 |
16 Dec 2008 | USD | 14.49 | 15.09 | 14.2 | 14.974 | 14.974 | +0.764 (+5.38%) | 109,590 |
15 Dec 2008 | USD | 15.5 | 16.09 | 14.06 | 14.21 | 14.21 | -0.48 (-3.27%) | 58,172 |
12 Dec 2008 | USD | 15.75 | 15.75 | 14.32 | 14.69 | 14.69 | +0.01 (+0.07%) | 65,414 |
11 Dec 2008 | USD | 14.71 | 15.76 | 14.46 | 14.68 | 14.68 | +0.28 (+1.94%) | 87,571 |
10 Dec 2008 | USD | 14.18 | 14.49 | 14 | 14.4 | 14.4 | -0.09 (-0.62%) | 58,490 |
9 Dec 2008 | USD | 14.3 | 15.11 | 14.25 | 14.49 | 14.49 | -0.11 (-0.75%) | 68,722 |
8 Dec 2008 | USD | 13.5 | 14.68 | 13.5 | 14.6 | 14.6 | +1.25 (+9.36%) | 57,250 |
5 Dec 2008 | USD | 12.75 | 13.5 | 12.4399 | 13.35 | 13.35 | +0.54 (+4.22%) | 68,211 |
4 Dec 2008 | USD | 12.91 | 13.15 | 12.81 | 12.81 | 12.81 | -0.09 (-0.70%) | 83,644 |
3 Dec 2008 | USD | 12.55 | 12.9 | 12.55 | 12.9 | 12.9 | +0.01 (+0.08%) | 72,305 |
2 Dec 2008 | USD | 12.24 | 12.89 | 12.16 | 12.89 | 12.89 | +0.54 (+4.37%) | 43,092 |
1 Dec 2008 | USD | 12.65 | 12.84 | 12.25 | 12.35 | 12.35 | -0.55 (-4.26%) | 81,122 |
28 Nov 2008 | USD | 13.3 | 13.3 | 12.6208 | 12.9 | 12.9 | +0.08 (+0.62%) | 36,251 |