Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | USD | 11.44 | 11.66 | 10.62 | 11.1 | 11.1 | -0.07 (-0.63%) | 474,900 |
5 Dec 2008 | USD | 9.75 | 11.48 | 9.75 | 11.17 | 11.17 | +1.25 (+12.60%) | 386,700 |
4 Dec 2008 | USD | 9.89 | 10.17 | 9.55 | 9.92 | 9.92 | +0.09 (+0.92%) | 251,200 |
3 Dec 2008 | USD | 9.53 | 10.14 | 9.38 | 9.83 | 9.83 | +0.05 (+0.51%) | 107,600 |
2 Dec 2008 | USD | 9.02 | 10.17 | 9.02 | 9.78 | 9.78 | +0.81 (+9.03%) | 183,200 |
1 Dec 2008 | USD | 8.99 | 9.62 | 8.91 | 8.97 | 8.97 | -0.51 (-5.38%) | 194,900 |
28 Nov 2008 | USD | 9.27 | 9.48 | 9.12 | 9.48 | 9.48 | +0.03 (+0.32%) | 121,300 |
27 Nov 2008 | USD | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 7.9 | 9.85 | 7.9 | 9.45 | 9.45 | +1.42 (+17.68%) | 479,500 |
25 Nov 2008 | USD | 8.11 | 8.46 | 7.94 | 8.03 | 8.03 | -0.12 (-1.47%) | 799,500 |
24 Nov 2008 | USD | 8.05 | 8.35 | 7.17 | 8.15 | 8.15 | -0.1 (-1.21%) | 311,500 |
21 Nov 2008 | USD | 8.19 | 8.45 | 7.59 | 8.25 | 8.25 | +0.22 (+2.74%) | 159,300 |
20 Nov 2008 | USD | 8.72 | 8.8 | 8 | 8.03 | 8.03 | -0.78 (-8.85%) | 134,600 |
19 Nov 2008 | USD | 9.14 | 9.15 | 8.79 | 8.81 | 8.81 | -0.38 (-4.13%) | 250,500 |
18 Nov 2008 | USD | 9 | 9.2 | 8.69 | 9.19 | 9.19 | +0.2 (+2.22%) | 283,200 |
17 Nov 2008 | USD | 9.59 | 9.79 | 8.95 | 8.99 | 8.99 | -0.66 (-6.84%) | 161,800 |
14 Nov 2008 | USD | 10.24 | 10.3 | 9.6 | 9.65 | 9.65 | -0.75 (-7.21%) | 132,400 |
13 Nov 2008 | USD | 9.58 | 10.71 | 9.56 | 10.4 | 10.4 | +0.59 (+6.01%) | 319,700 |
12 Nov 2008 | USD | 10.7 | 10.88 | 9.65 | 9.81 | 9.81 | -1.06 (-9.75%) | 175,400 |
11 Nov 2008 | USD | 9.79 | 11.07 | 9.66 | 10.87 | 10.87 | +1.08 (+11.03%) | 193,600 |
10 Nov 2008 | USD | 10.5 | 10.85 | 9.7 | 9.79 | 9.79 | -0.61 (-5.87%) | 170,600 |
7 Nov 2008 | USD | 9.99 | 10.49 | 9.97 | 10.4 | 10.4 | +0.54 (+5.48%) | 170,100 |
6 Nov 2008 | USD | 8.75 | 10.06 | 8.75 | 9.86 | 9.86 | +1.56 (+18.80%) | 461,900 |
5 Nov 2008 | USD | 7.93 | 8.87 | 7.92 | 8.3 | 8.3 | +0.2 (+2.47%) | 350,400 |
4 Nov 2008 | USD | 8.23 | 8.4 | 7.87 | 8.1 | 8.1 | -0.2 (-2.41%) | 578,200 |
3 Nov 2008 | USD | 8.31 | 8.4 | 8.16 | 8.3 | 8.3 | -0.03 (-0.36%) | 271,400 |
31 Oct 2008 | USD | 8.95 | 8.98 | 8.15 | 8.33 | 8.33 | -0.6 (-6.72%) | 353,200 |
30 Oct 2008 | USD | 9.13 | 9.13 | 8.77 | 8.93 | 8.93 | +0.16 (+1.82%) | 89,200 |
29 Oct 2008 | USD | 9.01 | 9.08 | 8.73 | 8.77 | 8.77 | -0.2 (-2.23%) | 222,400 |
28 Oct 2008 | USD | 9.1 | 9.1 | 8.53 | 8.97 | 8.97 | +0.26 (+2.99%) | 258,200 |