Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2008 | USD | 12.51 | 12.81 | 12.45 | 12.54 | 12.54 | +0.38 (+3.13%) | 25,400 |
25 Dec 2008 | USD | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 12.49 | 12.51 | 12.1 | 12.16 | 12.16 | -0.17 (-1.38%) | 23,276 |
23 Dec 2008 | USD | 13.3 | 13.3 | 12.22 | 12.33 | 12.33 | -0.02 (-0.16%) | 34,700 |
22 Dec 2008 | USD | 13.13 | 13.15 | 12.24 | 12.35 | 12.35 | +0.18 (+1.48%) | 78,700 |
19 Dec 2008 | USD | 12.04 | 12.34 | 11.9 | 12.17 | 12.17 | +0.16 (+1.33%) | 31,900 |
18 Dec 2008 | USD | 12 | 12.38 | 11.83 | 12.01 | 12.01 | -0.14 (-1.15%) | 45,800 |
17 Dec 2008 | USD | 12.3 | 12.63 | 12.15 | 12.15 | 12.15 | -0.15 (-1.22%) | 93,900 |
16 Dec 2008 | USD | 12.57 | 12.65 | 11.98 | 12.3 | 12.3 | +0.05 (+0.41%) | 43,400 |
15 Dec 2008 | USD | 11.92 | 12.95 | 11.8 | 12.25 | 12.25 | +0.25 (+2.08%) | 151,200 |
12 Dec 2008 | USD | 11.81 | 12.1 | 11.2 | 12 | 12 | 0.0 (0.0%) | 99,300 |
11 Dec 2008 | USD | 12 | 12.28 | 11.87 | 12 | 12 | -0.05 (-0.41%) | 76,800 |
10 Dec 2008 | USD | 12.35 | 12.35 | 11.5 | 12.05 | 12.05 | -0.45 (-3.60%) | 72,500 |
9 Dec 2008 | USD | 13.15 | 13.47 | 12.23 | 12.5 | 12.5 | -0.75 (-5.66%) | 62,000 |
8 Dec 2008 | USD | 14.2 | 14.2 | 13.01 | 13.25 | 13.25 | -0.24 (-1.78%) | 72,600 |
5 Dec 2008 | USD | 13.73 | 13.98 | 12.37 | 13.49 | 13.49 | -0.76 (-5.33%) | 61,700 |
4 Dec 2008 | USD | 14.42 | 14.54 | 13.67 | 14.25 | 14.25 | -0.05 (-0.35%) | 44,800 |
3 Dec 2008 | USD | 14.81 | 14.81 | 14.07 | 14.3 | 14.3 | -0.37 (-2.52%) | 37,600 |
2 Dec 2008 | USD | 14.46 | 14.84 | 14.2 | 14.67 | 14.67 | +0.27 (+1.88%) | 36,400 |
1 Dec 2008 | USD | 15.79 | 15.79 | 14.05 | 14.4 | 14.4 | -0.6 (-4%) | 52,600 |
28 Nov 2008 | USD | 13.83 | 15 | 13.8 | 15 | 15 | +1.25 (+9.09%) | 30,300 |
27 Nov 2008 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 13.24 | 14.03 | 12.98 | 13.75 | 13.75 | +0.75 (+5.77%) | 118,500 |
25 Nov 2008 | USD | 13.61 | 13.61 | 12.12 | 13 | 13 | +0.4 (+3.17%) | 52,700 |
24 Nov 2008 | USD | 11.88 | 12.68 | 11.64 | 12.6 | 12.6 | +1.9 (+17.76%) | 73,000 |
21 Nov 2008 | USD | 10.7 | 10.95 | 9.98 | 10.7 | 10.7 | 0.0 (0.0%) | 273,321 |
20 Nov 2008 | USD | 12.31 | 12.31 | 10.66 | 10.7 | 10.7 | -1.95 (-15.42%) | 94,300 |
19 Nov 2008 | USD | 12.46 | 12.7 | 12.24 | 12.65 | 12.65 | +0.15 (+1.20%) | 39,700 |
18 Nov 2008 | USD | 12.4 | 12.61 | 12.28 | 12.5 | 12.5 | -0.08 (-0.64%) | 40,300 |
17 Nov 2008 | USD | 12.27 | 12.59 | 11.67 | 12.58 | 12.58 | +0.23 (+1.86%) | 35,600 |