Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2009 | USD | 9.55 | 9.55 | 8.85 | 8.93 | 8.93 | -0.78 (-8.03%) | 5,060,956 |
6 Jan 2009 | USD | 9.88 | 9.93 | 9.53 | 9.71 | 9.71 | -0.04 (-0.41%) | 6,356,567 |
5 Jan 2009 | USD | 9.4 | 9.81 | 9.35 | 9.75 | 9.75 | +0.24 (+2.52%) | 4,553,300 |
2 Jan 2009 | USD | 9.69 | 9.71 | 9.29 | 9.51 | 9.51 | -0.02 (-0.21%) | 4,232,080 |
1 Jan 2009 | USD | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 8.97 | 9.625 | 8.71 | 9.53 | 9.53 | +0.55 (+6.12%) | 3,754,523 |
30 Dec 2008 | USD | 8.66 | 9.01 | 8.51 | 8.98 | 8.98 | +0.41 (+4.78%) | 3,237,394 |
29 Dec 2008 | USD | 8.37 | 8.66 | 8.37 | 8.57 | 8.57 | +0.2 (+2.39%) | 2,843,196 |
26 Dec 2008 | USD | 8.85 | 8.85 | 8.23 | 8.37 | 8.37 | -0.2 (-2.33%) | 1,705,159 |
25 Dec 2008 | USD | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 8.71 | 8.85 | 8.44 | 8.57 | 8.57 | -0.1 (-1.15%) | 1,323,148 |
23 Dec 2008 | USD | 8.79 | 9.03 | 8.6 | 8.67 | 8.67 | -0.08 (-0.91%) | 3,072,902 |
22 Dec 2008 | USD | 9.33 | 9.45 | 8.64 | 8.75 | 8.75 | -0.58 (-6.22%) | 3,675,648 |
19 Dec 2008 | USD | 9.38 | 9.72 | 9.01 | 9.33 | 9.33 | +0.07 (+0.76%) | 6,708,444 |
18 Dec 2008 | USD | 9.39 | 10.19 | 9.18 | 9.26 | 9.26 | +0.68 (+7.93%) | 11,054,230 |
17 Dec 2008 | USD | 8.63 | 9.4 | 8.46 | 8.58 | 8.58 | -0.48 (-5.30%) | 6,860,305 |
16 Dec 2008 | USD | 8.93 | 9.15 | 8.48 | 9.06 | 9.06 | +0.33 (+3.78%) | 7,046,739 |
15 Dec 2008 | USD | 8.99 | 9.2 | 8.57 | 8.73 | 8.73 | -0.24 (-2.68%) | 4,121,553 |
12 Dec 2008 | USD | 9 | 9.22 | 8.57 | 8.97 | 8.97 | -0.14 (-1.54%) | 7,040,904 |
11 Dec 2008 | USD | 10.01 | 10.17 | 8.93 | 9.11 | 9.11 | -1.07 (-10.51%) | 6,852,160 |
10 Dec 2008 | USD | 10.44 | 10.58 | 9.59 | 10.18 | 10.18 | -0.17 (-1.64%) | 5,092,232 |
9 Dec 2008 | USD | 10.95 | 11.165 | 10.23 | 10.35 | 10.35 | -0.77 (-6.92%) | 5,503,906 |
8 Dec 2008 | USD | 11.22 | 11.47 | 10.95 | 11.12 | 11.12 | +0.24 (+2.21%) | 5,239,081 |
5 Dec 2008 | USD | 9.87 | 10.96 | 9.61 | 10.88 | 10.88 | +0.86 (+8.58%) | 5,777,430 |
4 Dec 2008 | USD | 10.11 | 10.87 | 9.87 | 10.02 | 10.02 | -0.38 (-3.65%) | 4,759,660 |
3 Dec 2008 | USD | 9.54 | 10.5 | 9.06 | 10.4 | 10.4 | +0.43 (+4.31%) | 6,190,989 |
2 Dec 2008 | USD | 9.68 | 10.1 | 9.37 | 9.97 | 9.97 | +0.57 (+6.06%) | 5,974,165 |
1 Dec 2008 | USD | 9.68 | 10.055 | 9.35 | 9.4 | 9.4 | -0.83 (-8.11%) | 8,585,828 |
28 Nov 2008 | USD | 10 | 10.34 | 9.98 | 10.23 | 10.23 | +0.02 (+0.20%) | 2,676,721 |
27 Nov 2008 | USD | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.0 (0.0%) | 0 |