Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2009 | USD | 7.07 | 7.07 | 6.44 | 6.63 | 6.63 | -0.42 (-5.96%) | 490,615 |
17 Feb 2009 | USD | 7.51 | 7.51 | 6.98 | 7.05 | 7.05 | -0.68 (-8.80%) | 402,916 |
16 Feb 2009 | USD | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 7.97 | 8 | 7.69 | 7.73 | 7.73 | -0.37 (-4.57%) | 239,687 |
12 Feb 2009 | USD | 8.13 | 8.13 | 7.7327 | 8.1 | 8.1 | -0.14 (-1.70%) | 329,307 |
11 Feb 2009 | USD | 8.22 | 8.31 | 8.15 | 8.24 | 8.24 | -0.22 (-2.60%) | 110,369 |
10 Feb 2009 | USD | 8.47 | 8.55 | 8.2988 | 8.46 | 8.46 | -0.03 (-0.35%) | 223,150 |
9 Feb 2009 | USD | 8.29 | 8.61 | 8.26 | 8.49 | 8.49 | +0.127 (+1.52%) | 253,356 |
6 Feb 2009 | USD | 8.1 | 8.43 | 8.04 | 8.3632 | 8.3632 | +0.203 (+2.49%) | 207,047 |
5 Feb 2009 | USD | 8.02 | 8.19 | 7.95 | 8.16 | 8.16 | +0.05 (+0.62%) | 188,681 |
4 Feb 2009 | USD | 8.06 | 8.35 | 8.01 | 8.11 | 8.11 | +0.06 (+0.75%) | 159,847 |
3 Feb 2009 | USD | 7.95 | 8.06 | 7.89 | 8.05 | 8.05 | +0.12 (+1.51%) | 161,253 |
2 Feb 2009 | USD | 7.99 | 8 | 7.86 | 7.93 | 7.93 | -0.16 (-1.98%) | 100,103 |
30 Jan 2009 | USD | 8.35 | 8.42 | 8.04 | 8.09 | 8.09 | -0.28 (-3.35%) | 177,981 |
29 Jan 2009 | USD | 8.59 | 8.59 | 8.28 | 8.37 | 8.37 | -0.38 (-4.34%) | 164,212 |
28 Jan 2009 | USD | 8.3 | 8.75 | 8.3 | 8.75 | 8.75 | +0.53 (+6.45%) | 319,055 |
27 Jan 2009 | USD | 8.05 | 8.25 | 7.98 | 8.22 | 8.22 | +0.16 (+1.99%) | 152,877 |
26 Jan 2009 | USD | 8 | 8.2 | 7.97 | 8.06 | 8.06 | +0.02 (+0.25%) | 129,457 |
23 Jan 2009 | USD | 7.88 | 8.12 | 7.72 | 8.04 | 8.04 | -0.11 (-1.35%) | 161,726 |
22 Jan 2009 | USD | 8.21 | 8.25 | 8.02 | 8.15 | 8.15 | -0.11 (-1.33%) | 130,536 |
21 Jan 2009 | USD | 8.19 | 8.29 | 8.0132 | 8.26 | 8.26 | +0.08 (+0.98%) | 192,174 |
20 Jan 2009 | USD | 8.6 | 8.6 | 8.1 | 8.18 | 8.18 | -0.54 (-6.19%) | 141,429 |
19 Jan 2009 | USD | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 8.7 | 8.78 | 8.5045 | 8.72 | 8.72 | +0.16 (+1.87%) | 154,669 |
15 Jan 2009 | USD | 8.7 | 8.7 | 8.06 | 8.56 | 8.56 | -0.04 (-0.47%) | 197,498 |
14 Jan 2009 | USD | 8.65 | 8.65 | 8.42 | 8.6 | 8.6 | -0.2 (-2.27%) | 175,598 |
13 Jan 2009 | USD | 8.65 | 8.84 | 8.63 | 8.8 | 8.8 | +0.12 (+1.38%) | 162,493 |
12 Jan 2009 | USD | 8.85 | 8.89 | 8.62 | 8.68 | 8.68 | -0.11 (-1.25%) | 357,608 |
9 Jan 2009 | USD | 9.06 | 9.06 | 8.72 | 8.79 | 8.79 | -0.04 (-0.45%) | 101,112 |
8 Jan 2009 | USD | 8.56 | 8.83 | 8.47 | 8.83 | 8.83 | +0.09 (+1.03%) | 199,775 |