Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | USD | 13.62 | 13.64 | 13.51 | 13.55 | 13.55 | -0.38 (-2.73%) | 12,759 |
13 Jan 2009 | USD | 13.92 | 13.95 | 13.8868 | 13.93 | 13.93 | +0.02 (+0.15%) | 6,335 |
12 Jan 2009 | USD | 13.92 | 13.92 | 13.8796 | 13.9096 | 13.9096 | -0.09 (-0.65%) | 1,528 |
9 Jan 2009 | USD | 14.05 | 14.05 | 13.8928 | 14 | 14 | -0.058 (-0.42%) | 4,836 |
8 Jan 2009 | USD | 14.07 | 14.07 | 13.96 | 14.0584 | 14.0584 | +0.033 (+0.23%) | 1,758 |
7 Jan 2009 | USD | 14.182 | 14.25 | 14.02 | 14.0256 | 14.0256 | -0.164 (-1.16%) | 21,884 |
6 Jan 2009 | USD | 14.19 | 14.31 | 14.16 | 14.19 | 14.19 | -0.16 (-1.11%) | 3,480 |
5 Jan 2009 | USD | 14.35 | 14.35 | 14.3 | 14.35 | 14.35 | -0.105 (-0.73%) | 2,857 |
2 Jan 2009 | USD | 14.2064 | 14.48 | 14.2064 | 14.4548 | 14.4548 | +0.305 (+2.15%) | 4,193 |
1 Jan 2009 | USD | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 14.1056 | 14.16 | 14.04 | 14.15 | 14.15 | +0.27 (+1.95%) | 5,016 |
30 Dec 2008 | USD | 13.74 | 13.88 | 13.74 | 13.88 | 13.88 | +0.31 (+2.28%) | 3,946 |
29 Dec 2008 | USD | 13.6185 | 13.6185 | 13.53 | 13.5701 | 13.5701 | -0.177 (-1.29%) | 5,788 |
26 Dec 2008 | USD | 13.7016 | 13.7468 | 13.62 | 13.7468 | 13.7468 | +0.076 (+0.56%) | 4,776 |
25 Dec 2008 | USD | 13.6704 | 13.6704 | 13.6704 | 13.6704 | 13.6704 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 13.586 | 13.68 | 13.586 | 13.6704 | 13.6704 | +0.09 (+0.67%) | 7,750 |
23 Dec 2008 | USD | 14.04 | 14.04 | 13.58 | 13.58 | 13.58 | -0.13 (-0.95%) | 3,706 |
22 Dec 2008 | USD | 13.79 | 13.9 | 13.66 | 13.71 | 13.71 | -0.22 (-1.58%) | 8,989 |
19 Dec 2008 | USD | 14.18 | 14.18 | 13.7889 | 13.93 | 13.93 | -0.14 (-1.00%) | 2,309 |
18 Dec 2008 | USD | 14 | 14.08 | 13.85 | 14.07 | 14.07 | +0.21 (+1.52%) | 17,657 |
17 Dec 2008 | USD | 13.82 | 13.97 | 13.66 | 13.86 | 13.86 | +0.09 (+0.65%) | 11,046 |
16 Dec 2008 | USD | 13.43 | 13.8 | 13.35 | 13.77 | 13.77 | +0.51 (+3.85%) | 3,098 |
15 Dec 2008 | USD | 13.24 | 13.26 | 13.08 | 13.26 | 13.26 | -0.16 (-1.19%) | 2,829 |
12 Dec 2008 | USD | 13.31 | 13.42 | 13.1 | 13.42 | 13.42 | +0.07 (+0.52%) | 3,019 |
11 Dec 2008 | USD | 13.72 | 13.72 | 13.35 | 13.35 | 13.35 | -0.1 (-0.74%) | 6,138 |
10 Dec 2008 | USD | 13.37 | 13.49 | 13.35 | 13.45 | 13.45 | +0.142 (+1.07%) | 8,115 |
9 Dec 2008 | USD | 13.6 | 13.63 | 13.28 | 13.308 | 13.308 | -0.335 (-2.46%) | 9,412 |
8 Dec 2008 | USD | 12.72 | 13.77 | 12.72 | 13.6432 | 13.6432 | +0.333 (+2.50%) | 4,059 |
5 Dec 2008 | USD | 12.9884 | 13.31 | 12.94 | 13.31 | 13.31 | -0.023 (-0.17%) | 4,223 |
4 Dec 2008 | USD | 13.54 | 13.54 | 13.3328 | 13.3328 | 13.3328 | -0.047 (-0.35%) | 2,682 |