Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2009 | USD | 8.31 | 8.49 | 7.88 | 8.05 | 8.05 | -0.25 (-3.01%) | 639,596 |
9 Jan 2009 | USD | 8.85 | 8.85 | 8.2 | 8.3 | 8.3 | -0.5 (-5.68%) | 497,892 |
8 Jan 2009 | USD | 8.26 | 8.89 | 8.08 | 8.8 | 8.8 | +0.39 (+4.64%) | 366,459 |
7 Jan 2009 | USD | 8.54 | 8.66 | 7.97 | 8.41 | 8.41 | -0.57 (-6.35%) | 618,889 |
6 Jan 2009 | USD | 8.73 | 9.11 | 8.26 | 8.98 | 8.98 | +0.43 (+5.03%) | 871,897 |
5 Jan 2009 | USD | 8.81 | 8.93 | 8 | 8.55 | 8.55 | -0.3 (-3.39%) | 644,951 |
2 Jan 2009 | USD | 9.45 | 9.97 | 8.82 | 8.85 | 8.85 | -0.67 (-7.04%) | 486,909 |
1 Jan 2009 | USD | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 8.19 | 9.81 | 7.4 | 9.52 | 9.52 | +1.14 (+13.60%) | 713,341 |
30 Dec 2008 | USD | 6.97 | 8.39 | 6.84 | 8.38 | 8.38 | +1.53 (+22.34%) | 564,171 |
29 Dec 2008 | USD | 7.03 | 7.12 | 6.42 | 6.85 | 6.85 | -0.19 (-2.70%) | 763,632 |
26 Dec 2008 | USD | 6.55 | 7.1 | 6.32 | 7.04 | 7.04 | +0.53 (+8.14%) | 339,746 |
25 Dec 2008 | USD | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 6.67 | 6.99 | 6.2 | 6.51 | 6.51 | -0.16 (-2.40%) | 213,161 |
23 Dec 2008 | USD | 6.29 | 6.69 | 6.25 | 6.67 | 6.67 | +0.29 (+4.55%) | 372,530 |
22 Dec 2008 | USD | 6.065 | 6.69 | 5.1 | 6.38 | 6.38 | +0.06 (+0.95%) | 1,084,779 |
19 Dec 2008 | USD | 4.99 | 6.4 | 4.88 | 6.32 | 6.32 | +1.38 (+27.94%) | 1,313,638 |
18 Dec 2008 | USD | 5.39 | 5.56 | 4.78 | 4.94 | 4.94 | -0.4 (-7.49%) | 751,315 |
17 Dec 2008 | USD | 4.95 | 5.45 | 4.71 | 5.34 | 5.34 | +0.16 (+3.09%) | 821,351 |
16 Dec 2008 | USD | 4.76 | 5.19 | 4.73 | 5.18 | 5.18 | +0.49 (+10.45%) | 1,366,452 |
15 Dec 2008 | USD | 4.5 | 5.04 | 4.42 | 4.69 | 4.69 | +0.07 (+1.52%) | 693,506 |
12 Dec 2008 | USD | 4.24 | 4.63 | 4.1 | 4.62 | 4.62 | +0.2 (+4.52%) | 1,187,300 |
11 Dec 2008 | USD | 4.91 | 5.18 | 4.36 | 4.42 | 4.42 | -0.61 (-12.13%) | 1,292,223 |
10 Dec 2008 | USD | 4.85 | 5.13 | 4.24 | 5.03 | 5.03 | +0.48 (+10.55%) | 706,810 |
9 Dec 2008 | USD | 5.32 | 5.32 | 4.42 | 4.55 | 4.55 | -0.79 (-14.79%) | 823,172 |
8 Dec 2008 | USD | 4.87 | 5.45 | 4.87 | 5.34 | 5.34 | +0.67 (+14.35%) | 1,022,389 |
5 Dec 2008 | USD | 3.76 | 4.85 | 3.52 | 4.67 | 4.67 | +0.93 (+24.87%) | 873,159 |
4 Dec 2008 | USD | 3.88 | 4.21 | 3.67 | 3.74 | 3.74 | -0.22 (-5.56%) | 716,644 |
3 Dec 2008 | USD | 3.57 | 4.04 | 3.5 | 3.96 | 3.96 | +0.27 (+7.32%) | 766,401 |
2 Dec 2008 | USD | 3.3 | 3.93 | 3.14 | 3.69 | 3.69 | +0.49 (+15.31%) | 1,039,887 |