Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | USD | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.0 (0.0%) | 0 |
15 Jan 2009 | USD | 14.03 | 14.8 | 13.51 | 14.23 | 14.23 | +0.11 (+0.78%) | 28,541 |
14 Jan 2009 | USD | 15.3 | 15.47 | 14 | 14.12 | 14.12 | -0.87 (-5.80%) | 31,595 |
13 Jan 2009 | USD | 15.79 | 16.23 | 14.5 | 14.99 | 14.99 | -0.01 (-0.07%) | 80,231 |
12 Jan 2009 | USD | 15.7 | 16.2 | 14.85 | 15 | 15 | 0.0 (0.0%) | 44,589 |
11 Jan 2009 | USD | 14.46 | 16.24 | 14.46 | 15 | 15 | -0.4 (-2.60%) | 31,178 |
9 Jan 2009 | USD | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
8 Jan 2009 | USD | 14.45 | 15.49 | 13.75 | 15.4 | 15.4 | +1.3 (+9.22%) | 48,387 |
7 Jan 2009 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
6 Jan 2009 | USD | 13.83 | 14.49 | 13 | 14.1 | 14.1 | +0.59 (+4.37%) | 24,040 |
5 Jan 2009 | USD | 13.6 | 13.9 | 13.45 | 13.51 | 13.51 | -0.38 (-2.74%) | 11,655 |
4 Jan 2009 | USD | 13.25 | 14.25 | 13.1 | 13.89 | 13.89 | +1.19 (+9.37%) | 30,660 |
2 Jan 2009 | USD | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | 0.0 (0.0%) | 0 |
1 Jan 2009 | USD | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 12.83 | 13.25 | 12.65 | 12.7 | 12.7 | -0.1 (-0.78%) | 10,185 |
30 Dec 2008 | USD | 12.77 | 13.09 | 12.7 | 12.8 | 12.8 | +0.12 (+0.95%) | 10,850 |
29 Dec 2008 | USD | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | +0.04 (+0.32%) | 0 |
28 Dec 2008 | USD | 11.81 | 13.44 | 11.81 | 12.64 | 12.64 | -0.04 (-0.32%) | 2,700 |
26 Dec 2008 | USD | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.0 (0.0%) | 0 |
25 Dec 2008 | USD | 13.24 | 13.85 | 12.68 | 12.68 | 12.68 | -0.31 (-2.39%) | 14,443 |
24 Dec 2008 | USD | 12.31 | 13.09 | 12.31 | 12.99 | 12.99 | +0.69 (+5.61%) | 22,140 |
23 Dec 2008 | USD | 12.74 | 13 | 12.3 | 12.3 | 12.3 | +0.13 (+1.07%) | 11,450 |
22 Dec 2008 | USD | 12.66 | 12.66 | 12.17 | 12.17 | 12.17 | +0.03 (+0.25%) | 4,968 |
21 Dec 2008 | USD | 12.35 | 12.5 | 11.85 | 12.14 | 12.14 | -0.43 (-3.42%) | 14,425 |
19 Dec 2008 | USD | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.0 (0.0%) | 0 |
18 Dec 2008 | USD | 12.35 | 12.92 | 12.35 | 12.57 | 12.57 | -0.42 (-3.23%) | 3,242 |
17 Dec 2008 | USD | 12.95 | 13 | 12.35 | 12.99 | 12.99 | +0.49 (+3.92%) | 21,122 |
16 Dec 2008 | USD | 13.2 | 13.25 | 12.5 | 12.5 | 12.5 | -0.7 (-5.30%) | 11,420 |
15 Dec 2008 | USD | 12.65 | 13.2 | 12.35 | 13.2 | 13.2 | +0.92 (+7.49%) | 29,180 |
14 Dec 2008 | USD | 12.11 | 12.8 | 11.81 | 12.28 | 12.28 | -0.47 (-3.69%) | 10,390 |