Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2008 | USD | 18 | 18 | 18 | 18 | 5.4 | +0.24 (+1.35%) | 1,000 |
10 Dec 2008 | USD | 17.35 | 17.76 | 17.35 | 17.76 | 5.328 | +0.8 (+4.72%) | 3,333 |
9 Dec 2008 | USD | 16.96 | 16.96 | 16.96 | 16.96 | 5.088 | +0.05 (+0.30%) | 333 |
8 Dec 2008 | USD | 17.25 | 17.25 | 16.91 | 16.91 | 5.073 | +0.01 (+0.06%) | 667 |
5 Dec 2008 | USD | 17.15 | 17.49 | 16.85 | 16.9 | 5.07 | -0.7 (-3.98%) | 134,667 |
4 Dec 2008 | USD | 17.04 | 17.66 | 17.04 | 17.6 | 5.28 | -0.06 (-0.34%) | 14,000 |
3 Dec 2008 | USD | 17.99 | 17.99 | 17.66 | 17.66 | 5.298 | -0.82 (-4.44%) | 7,333 |
2 Dec 2008 | USD | 17.97 | 18.48 | 17.83 | 18.48 | 5.544 | +0.13 (+0.71%) | 13,000 |
1 Dec 2008 | USD | 18.7 | 18.7 | 18.18 | 18.35 | 5.505 | -0.6 (-3.17%) | 7,667 |
28 Nov 2008 | USD | 18.95 | 18.95 | 18.95 | 18.95 | 5.685 | 0.0 (0.0%) | 0 |
27 Nov 2008 | USD | 18.95 | 18.95 | 18.95 | 18.95 | 5.685 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 19.1 | 19.18 | 18.72 | 18.95 | 5.685 | +0.16 (+0.85%) | 8,333 |
25 Nov 2008 | USD | 18.94 | 18.95 | 18.79 | 18.79 | 5.637 | +0.08 (+0.43%) | 13,667 |
24 Nov 2008 | USD | 18.62 | 18.71 | 18.13 | 18.71 | 5.613 | +0.32 (+1.74%) | 4,667 |
21 Nov 2008 | USD | 19.05 | 19.1 | 18.39 | 18.39 | 5.517 | +0.16 (+0.88%) | 5,333 |
20 Nov 2008 | USD | 19.58 | 21.01 | 17.75 | 18.23 | 5.469 | -1.8 (-8.99%) | 100,000 |
19 Nov 2008 | USD | 20.03 | 20.03 | 20.03 | 20.03 | 6.009 | 0.0 (0.0%) | 0 |
18 Nov 2008 | USD | 20.03 | 20.03 | 20.03 | 20.03 | 6.009 | 0.0 (0.0%) | 0 |
17 Nov 2008 | USD | 20.03 | 20.03 | 20.03 | 20.03 | 6.009 | 0.0 (0.0%) | 0 |
14 Nov 2008 | USD | 20.03 | 20.03 | 20.03 | 20.03 | 6.009 | 0.0 (0.0%) | 0 |
13 Nov 2008 | USD | 19.8 | 20.03 | 19.77 | 20.03 | 6.009 | -0.22 (-1.09%) | 1,667 |
12 Nov 2008 | USD | 20.25 | 20.27 | 19.8 | 20.25 | 6.075 | +0.39 (+1.96%) | 12,333 |
11 Nov 2008 | USD | 22.4 | 22.4 | 19.86 | 19.86 | 5.958 | -1.64 (-7.63%) | 22,667 |
10 Nov 2008 | USD | 21.1 | 21.75 | 20.55 | 21.5 | 6.45 | +0.68 (+3.27%) | 8,333 |
7 Nov 2008 | USD | 20.75 | 20.82 | 20.75 | 20.82 | 6.246 | +0.57 (+2.81%) | 3,333 |
6 Nov 2008 | USD | 20.25 | 20.26 | 20.25 | 20.25 | 6.075 | 0.0 (0.0%) | 1,000 |
5 Nov 2008 | USD | 20.6 | 20.6 | 19.8 | 20.25 | 6.075 | -0.08 (-0.39%) | 3,333 |
4 Nov 2008 | USD | 19.46 | 20.33 | 18.96 | 20.33 | 6.099 | +0.92 (+4.74%) | 10,667 |
3 Nov 2008 | USD | 18.6 | 19.41 | 18.6 | 19.41 | 5.823 | +1.41 (+7.83%) | 4,000 |
31 Oct 2008 | USD | 18.15 | 18.15 | 18 | 18 | 5.4 | -0.37 (-2.01%) | 1,333 |