Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2009 | USD | 7.34 | 7.34 | 7.34 | 7.34 | 73.4 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 7.47 | 7.5 | 7.026 | 7.34 | 73.4 | -0.07 (-0.94%) | 364,721 |
15 Jan 2009 | USD | 7.21 | 7.43 | 6.51 | 7.41 | 74.1 | +0.2 (+2.77%) | 252,893 |
14 Jan 2009 | USD | 7.58 | 7.685 | 7.04 | 7.21 | 72.1 | -0.46 (-6.00%) | 369,859 |
13 Jan 2009 | USD | 7.95 | 8.05 | 7.61 | 7.67 | 76.7 | -0.38 (-4.72%) | 475,933 |
12 Jan 2009 | USD | 7.89 | 8.25 | 7.89 | 8.05 | 80.5 | +0.05 (+0.63%) | 265,009 |
9 Jan 2009 | USD | 8.48 | 8.61 | 7.85 | 8 | 80 | -0.5 (-5.88%) | 582,859 |
8 Jan 2009 | USD | 8.4 | 8.705 | 8.2 | 8.5 | 85 | +0.04 (+0.47%) | 276,758 |
7 Jan 2009 | USD | 8.51 | 8.6 | 8.25 | 8.46 | 84.6 | -0.2 (-2.31%) | 151,993 |
6 Jan 2009 | USD | 8.62 | 8.85 | 8.33 | 8.66 | 86.6 | +0.12 (+1.41%) | 218,364 |
5 Jan 2009 | USD | 7.84 | 8.57 | 7.62 | 8.54 | 85.4 | +0.7 (+8.93%) | 384,394 |
2 Jan 2009 | USD | 8 | 8.08 | 7.79 | 7.84 | 78.4 | -0.16 (-2%) | 379,885 |
1 Jan 2009 | USD | 8 | 8 | 8 | 8 | 80 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 8.59 | 8.88 | 7.94 | 8 | 80 | -0.52 (-6.10%) | 620,085 |
30 Dec 2008 | USD | 8.35 | 8.9 | 8.19 | 8.52 | 85.2 | +0.25 (+3.02%) | 222,581 |
29 Dec 2008 | USD | 8.59 | 8.88 | 8.2 | 8.27 | 82.7 | -0.34 (-3.95%) | 155,172 |
26 Dec 2008 | USD | 8.4 | 8.85 | 8.38 | 8.61 | 86.1 | +0.22 (+2.62%) | 106,959 |
25 Dec 2008 | USD | 8.39 | 8.39 | 8.39 | 8.39 | 83.9 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 8.22 | 8.43 | 7.93 | 8.39 | 83.9 | +0.2 (+2.44%) | 46,120 |
23 Dec 2008 | USD | 8.01 | 8.22 | 7.88 | 8.19 | 81.9 | +0.22 (+2.76%) | 352,687 |
22 Dec 2008 | USD | 8.4 | 8.42 | 7.57 | 7.97 | 79.7 | -0.44 (-5.23%) | 319,740 |
19 Dec 2008 | USD | 9.12 | 9.12 | 8.24 | 8.41 | 84.1 | -0.51 (-5.72%) | 769,786 |
18 Dec 2008 | USD | 8.42 | 9 | 8.2 | 8.92 | 89.2 | +0.58 (+6.95%) | 375,516 |
17 Dec 2008 | USD | 7.82 | 8.5 | 7.78 | 8.34 | 83.4 | +0.46 (+5.84%) | 315,269 |
16 Dec 2008 | USD | 7.38 | 7.92 | 7.23 | 7.88 | 78.8 | +0.59 (+8.09%) | 337,500 |
15 Dec 2008 | USD | 7.29 | 7.55 | 7.14 | 7.29 | 72.9 | +0.04 (+0.55%) | 331,335 |
12 Dec 2008 | USD | 7.23 | 7.5 | 6.91 | 7.25 | 72.5 | -0.09 (-1.23%) | 361,947 |
11 Dec 2008 | USD | 7.82 | 8.05 | 7.19 | 7.34 | 73.4 | -0.54 (-6.85%) | 310,831 |
10 Dec 2008 | USD | 7.87 | 8 | 7.64 | 7.88 | 78.8 | +0.09 (+1.16%) | 430,642 |
9 Dec 2008 | USD | 7.57 | 8.105 | 7.51 | 7.79 | 77.9 | +0.2 (+2.64%) | 462,729 |