Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2009 | USD | 10.39 | 10.81 | 10.32 | 10.66 | 10.66 | -0.04 (-0.37%) | 35,873 |
7 Jan 2009 | USD | 10.55 | 10.95 | 10.55 | 10.7 | 10.7 | -0.2 (-1.83%) | 53,227 |
6 Jan 2009 | USD | 10.64 | 10.9 | 10.63 | 10.9 | 10.9 | +0.15 (+1.40%) | 97,597 |
5 Jan 2009 | USD | 10.51 | 10.7682 | 10.41 | 10.75 | 10.75 | +0.18 (+1.70%) | 64,480 |
2 Jan 2009 | USD | 9.89 | 10.63 | 9.89 | 10.57 | 10.57 | +0.17 (+1.63%) | 57,369 |
1 Jan 2009 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 10.38 | 10.44 | 10.129 | 10.4 | 10.4 | +0.22 (+2.16%) | 58,018 |
30 Dec 2008 | USD | 10.1 | 10.36 | 10.0999 | 10.18 | 10.18 | -0.03 (-0.29%) | 59,824 |
29 Dec 2008 | USD | 10.21 | 10.33 | 10.05 | 10.21 | 10.21 | -0.12 (-1.16%) | 77,552 |
26 Dec 2008 | USD | 10.22 | 10.4 | 10.21 | 10.33 | 10.33 | -0.02 (-0.19%) | 48,068 |
25 Dec 2008 | USD | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 9.82 | 10.43 | 9.82 | 10.35 | 10.35 | +0.47 (+4.76%) | 57,686 |
23 Dec 2008 | USD | 9.79 | 9.93 | 9.67 | 9.88 | 9.88 | +0.19 (+1.96%) | 54,127 |
22 Dec 2008 | USD | 9.68 | 9.79 | 9.64 | 9.69 | 9.69 | -0.01 (-0.10%) | 64,573 |
19 Dec 2008 | USD | 9.19 | 10.09 | 9.19 | 9.7 | 9.7 | +0.42 (+4.53%) | 100,128 |
18 Dec 2008 | USD | 9.11 | 9.49 | 9.11 | 9.28 | 9.28 | +0.13 (+1.42%) | 70,759 |
17 Dec 2008 | USD | 8.68 | 9.25 | 8.68 | 9.15 | 9.15 | +0.49 (+5.66%) | 136,817 |
16 Dec 2008 | USD | 8.45 | 8.71 | 8.39 | 8.66 | 8.66 | +0.24 (+2.85%) | 42,476 |
15 Dec 2008 | USD | 8.47 | 8.49 | 8.4 | 8.42 | 8.42 | +0.085 (+1.02%) | 50,177 |
12 Dec 2008 | USD | 8.27 | 8.58 | 8.1 | 8.335 | 8.335 | +0.005 (+0.06%) | 84,177 |
11 Dec 2008 | USD | 8.31 | 8.51 | 8.3 | 8.33 | 8.33 | -0.05 (-0.60%) | 87,350 |
10 Dec 2008 | USD | 8.32 | 8.384 | 8.3 | 8.38 | 8.38 | +0.1 (+1.21%) | 57,459 |
9 Dec 2008 | USD | 8.3 | 8.4599 | 8.27 | 8.28 | 8.28 | -0.22 (-2.59%) | 99,015 |
8 Dec 2008 | USD | 8.21 | 8.56 | 8.19 | 8.5 | 8.5 | +0.37 (+4.55%) | 80,086 |
5 Dec 2008 | USD | 8.11 | 8.16 | 8.08 | 8.13 | 8.13 | -0.11 (-1.33%) | 91,087 |
4 Dec 2008 | USD | 8.25 | 8.4 | 8.2246 | 8.24 | 8.24 | -0.19 (-2.25%) | 40,584 |
3 Dec 2008 | USD | 8.22 | 8.59 | 8.1301 | 8.43 | 8.43 | -0.11 (-1.29%) | 33,899 |
2 Dec 2008 | USD | 8.11 | 8.5644 | 8.09 | 8.54 | 8.54 | +0.03 (+0.35%) | 48,495 |
1 Dec 2008 | USD | 8.86 | 8.86 | 8.44 | 8.51 | 8.51 | -0.69 (-7.50%) | 32,499 |
28 Nov 2008 | USD | 8.73 | 9.2 | 8.73 | 9.2 | 9.2 | +0.28 (+3.14%) | 21,454 |