Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | USD | 13.69 | 14.1301 | 13.69 | 13.91 | 13.91 | +0.3 (+2.20%) | 517,714 |
9 Dec 2008 | USD | 13.76 | 14.09 | 13.4 | 13.61 | 13.61 | -0.18 (-1.31%) | 575,845 |
8 Dec 2008 | USD | 13 | 13.99 | 12.84 | 13.79 | 13.79 | +1.06 (+8.33%) | 868,312 |
5 Dec 2008 | USD | 12.19 | 12.7546 | 11.74 | 12.73 | 12.73 | +0.52 (+4.26%) | 670,114 |
4 Dec 2008 | USD | 12.49 | 12.8646 | 12.04 | 12.21 | 12.21 | -0.54 (-4.24%) | 1,339,326 |
3 Dec 2008 | USD | 12.09 | 12.89 | 12.01 | 12.75 | 12.75 | +0.28 (+2.25%) | 695,211 |
2 Dec 2008 | USD | 12.08 | 12.5 | 11.99 | 12.47 | 12.47 | +0.54 (+4.53%) | 410,847 |
1 Dec 2008 | USD | 13.19 | 13.29 | 11.9 | 11.9301 | 11.9301 | -1.65 (-12.15%) | 575,618 |
28 Nov 2008 | USD | 13.17 | 13.58 | 13.17 | 13.58 | 13.58 | +0.25 (+1.87%) | 356,089 |
27 Nov 2008 | USD | 13.3301 | 13.3301 | 13.3301 | 13.3301 | 13.3301 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 12.25 | 13.41 | 12.25 | 13.3301 | 13.3301 | +0.65 (+5.13%) | 600,400 |
25 Nov 2008 | USD | 12.36 | 12.74 | 12.07 | 12.68 | 12.68 | +0.45 (+3.68%) | 711,590 |
24 Nov 2008 | USD | 11.19 | 12.5 | 11.13 | 12.23 | 12.23 | +1.09 (+9.78%) | 935,158 |
21 Nov 2008 | USD | 10.68 | 11.15 | 10.17 | 11.14 | 11.14 | +0.71 (+6.81%) | 817,928 |
20 Nov 2008 | USD | 11.01 | 11.41 | 10.4103 | 10.43 | 10.43 | -0.79 (-7.04%) | 1,532,294 |
19 Nov 2008 | USD | 12.15 | 12.263 | 11.22 | 11.22 | 11.22 | -0.8 (-6.66%) | 552,044 |
18 Nov 2008 | USD | 11.9 | 12.38 | 11.67 | 12.02 | 12.02 | -0.07 (-0.58%) | 417,221 |
17 Nov 2008 | USD | 12.25 | 12.57 | 11.99 | 12.09 | 12.09 | -0.231 (-1.87%) | 449,148 |
14 Nov 2008 | USD | 12.83 | 13.21 | 12.321 | 12.321 | 12.321 | -0.839 (-6.38%) | 458,065 |
13 Nov 2008 | USD | 12.05 | 13.21 | 11.52 | 13.16 | 13.16 | +1.1 (+9.12%) | 994,656 |
12 Nov 2008 | USD | 12.77 | 12.83 | 12.05 | 12.06 | 12.06 | -0.96 (-7.37%) | 707,195 |
11 Nov 2008 | USD | 13.16 | 13.4 | 12.83 | 13.02 | 13.02 | -0.34 (-2.54%) | 734,659 |
10 Nov 2008 | USD | 13.62 | 14.22 | 13.25 | 13.36 | 13.36 | -0.08 (-0.60%) | 428,067 |
7 Nov 2008 | USD | 13.1 | 13.59 | 13.08 | 13.44 | 13.44 | +0.44 (+3.38%) | 548,075 |
6 Nov 2008 | USD | 13.49 | 13.7904 | 13 | 13 | 13 | -0.66 (-4.83%) | 858,034 |
5 Nov 2008 | USD | 14.23 | 14.56 | 13.66 | 13.66 | 13.66 | -0.76 (-5.27%) | 1,131,029 |
4 Nov 2008 | USD | 14.2 | 14.7 | 13.92 | 14.42 | 14.42 | +0.41 (+2.93%) | 749,369 |
3 Nov 2008 | USD | 13.74 | 14.188 | 13.71 | 14.01 | 14.01 | +0.27 (+1.97%) | 560,156 |
31 Oct 2008 | USD | 13.47 | 14.03 | 13.21 | 13.74 | 13.74 | +0.32 (+2.38%) | 503,480 |
30 Oct 2008 | USD | 12.81 | 13.48 | 12.81 | 13.42 | 13.42 | +0.83 (+6.59%) | 545,282 |