Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2009 | USD | 7.95 | 8.23 | 7.39 | 7.61 | 7.61 | -0.23 (-2.93%) | 182,300 |
12 Jan 2009 | USD | 8.16 | 8.16 | 7.78 | 7.84 | 7.84 | -0.29 (-3.57%) | 118,800 |
9 Jan 2009 | USD | 8.93 | 8.93 | 8.11 | 8.13 | 8.13 | -0.85 (-9.47%) | 127,000 |
8 Jan 2009 | USD | 8.46 | 9.15 | 8.21 | 8.98 | 8.98 | +0.52 (+6.15%) | 106,900 |
7 Jan 2009 | USD | 8.75 | 8.75 | 8.33 | 8.46 | 8.46 | -0.42 (-4.73%) | 76,100 |
6 Jan 2009 | USD | 8.55 | 9 | 8.53 | 8.88 | 8.88 | +0.46 (+5.46%) | 93,000 |
5 Jan 2009 | USD | 8.49 | 8.66 | 8.3 | 8.42 | 8.42 | +0.02 (+0.24%) | 78,400 |
2 Jan 2009 | USD | 8.45 | 8.66 | 8.16 | 8.4 | 8.4 | -0.04 (-0.47%) | 112,300 |
1 Jan 2009 | USD | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 7.91 | 8.52 | 7.82 | 8.44 | 8.44 | +0.45 (+5.63%) | 109,900 |
30 Dec 2008 | USD | 7.66 | 8.09 | 7.43 | 7.99 | 7.99 | +0.44 (+5.83%) | 265,600 |
29 Dec 2008 | USD | 8.04 | 8.23 | 7.4 | 7.55 | 7.55 | -0.6 (-7.36%) | 199,400 |
26 Dec 2008 | USD | 7.49 | 8.22 | 7.45 | 8.15 | 8.15 | +0.63 (+8.38%) | 51,000 |
25 Dec 2008 | USD | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 7.68 | 7.68 | 7.5 | 7.52 | 7.52 | -0.13 (-1.70%) | 42,000 |
23 Dec 2008 | USD | 8.07 | 8.24 | 7.51 | 7.65 | 7.65 | -0.42 (-5.20%) | 227,000 |
22 Dec 2008 | USD | 8.94 | 8.94 | 7.875 | 8.07 | 8.07 | -0.85 (-9.53%) | 267,501 |
19 Dec 2008 | USD | 8.29 | 9.51 | 8.28 | 8.92 | 8.92 | +0.82 (+10.12%) | 523,100 |
18 Dec 2008 | USD | 7.6 | 8.2 | 7.53 | 8.1 | 8.1 | +0.43 (+5.61%) | 273,800 |
17 Dec 2008 | USD | 7.63 | 7.9 | 7.34 | 7.67 | 7.67 | -0.18 (-2.29%) | 225,850 |
16 Dec 2008 | USD | 7.97 | 8 | 7.34 | 7.85 | 7.85 | -0.11 (-1.38%) | 347,200 |
15 Dec 2008 | USD | 8.48 | 9.21 | 7.91 | 7.96 | 7.96 | -0.53 (-6.24%) | 280,600 |
12 Dec 2008 | USD | 7.83 | 8.55 | 7.83 | 8.49 | 8.49 | +0.43 (+5.33%) | 158,200 |
11 Dec 2008 | USD | 8.82 | 8.82 | 7.87 | 8.06 | 8.06 | -0.76 (-8.62%) | 120,900 |
10 Dec 2008 | USD | 8.22 | 8.88 | 8.05 | 8.82 | 8.82 | +0.88 (+11.08%) | 159,300 |
9 Dec 2008 | USD | 8.81 | 9.1 | 7.75 | 7.94 | 7.94 | -1.01 (-11.28%) | 156,700 |
8 Dec 2008 | USD | 8.44 | 9.35 | 8.11 | 8.95 | 8.95 | +0.55 (+6.55%) | 254,700 |
5 Dec 2008 | USD | 7.44 | 8.4 | 6.99 | 8.4 | 8.4 | +0.74 (+9.66%) | 156,900 |
4 Dec 2008 | USD | 8.14 | 8.58 | 7.56 | 7.66 | 7.66 | -0.48 (-5.90%) | 98,600 |
3 Dec 2008 | USD | 7.29 | 8.35 | 7.27 | 8.14 | 8.14 | +0.85 (+11.66%) | 202,000 |