Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2009 | USD | 12.11 | 12.24 | 11.91 | 12.08 | 12.08 | -0.05 (-0.41%) | 125,100 |
9 Jan 2009 | USD | 12.75 | 12.81 | 12.04 | 12.13 | 12.13 | -0.64 (-5.01%) | 123,700 |
8 Jan 2009 | USD | 12.18 | 12.8 | 12.12 | 12.77 | 12.77 | +0.51 (+4.16%) | 167,000 |
7 Jan 2009 | USD | 12.01 | 12.28 | 11.81 | 12.26 | 12.26 | +0.15 (+1.24%) | 62,500 |
6 Jan 2009 | USD | 12.02 | 12.47 | 11.95 | 12.11 | 12.11 | +0.14 (+1.17%) | 185,100 |
5 Jan 2009 | USD | 11.67 | 11.97 | 11 | 11.97 | 11.97 | +0.23 (+1.96%) | 62,900 |
2 Jan 2009 | USD | 11.74 | 11.9 | 11.55 | 11.74 | 11.74 | 0.0 (0.0%) | 54,100 |
1 Jan 2009 | USD | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 11.55 | 11.92 | 11.32 | 11.74 | 11.74 | +0.32 (+2.80%) | 71,200 |
30 Dec 2008 | USD | 11.39 | 11.5 | 11.04 | 11.42 | 11.42 | +0.12 (+1.06%) | 67,000 |
29 Dec 2008 | USD | 11.69 | 11.77 | 11.11 | 11.3 | 11.3 | -0.36 (-3.09%) | 71,500 |
26 Dec 2008 | USD | 11.48 | 11.82 | 11.43 | 11.66 | 11.66 | +0.25 (+2.19%) | 27,100 |
25 Dec 2008 | USD | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 11.32 | 11.44 | 11.12 | 11.41 | 11.41 | +0.1 (+0.88%) | 17,600 |
23 Dec 2008 | USD | 11.52 | 11.74 | 11.27 | 11.31 | 11.31 | -0.17 (-1.48%) | 32,901 |
22 Dec 2008 | USD | 11.54 | 11.54 | 10.88 | 11.48 | 11.48 | -0.02 (-0.17%) | 58,700 |
19 Dec 2008 | USD | 12 | 12.19 | 11.05 | 11.5 | 11.5 | +0.19 (+1.68%) | 170,500 |
18 Dec 2008 | USD | 11.41 | 11.65 | 11.09 | 11.31 | 11.31 | -0.13 (-1.14%) | 89,800 |
17 Dec 2008 | USD | 11.62 | 11.91 | 11.3 | 11.44 | 11.44 | -0.28 (-2.39%) | 69,248 |
16 Dec 2008 | USD | 10.9 | 11.74 | 10.87 | 11.72 | 11.72 | +1.04 (+9.74%) | 107,700 |
15 Dec 2008 | USD | 11.2 | 11.49 | 10.6 | 10.68 | 10.68 | -0.6 (-5.32%) | 127,400 |
12 Dec 2008 | USD | 9.96 | 11.28 | 9.75 | 11.28 | 11.28 | +1.15 (+11.35%) | 47,901 |
11 Dec 2008 | USD | 10.6 | 11.15 | 10.13 | 10.13 | 10.13 | -0.63 (-5.86%) | 71,800 |
10 Dec 2008 | USD | 10.7 | 11.25 | 10.6 | 10.76 | 10.76 | +0.16 (+1.51%) | 45,600 |
9 Dec 2008 | USD | 10.65 | 11.62 | 10.45 | 10.6 | 10.6 | -0.2 (-1.85%) | 83,600 |
8 Dec 2008 | USD | 10.26 | 10.92 | 10 | 10.8 | 10.8 | +0.66 (+6.51%) | 118,200 |
5 Dec 2008 | USD | 10.16 | 10.3 | 9.85 | 10.14 | 10.14 | -0.14 (-1.36%) | 103,900 |
4 Dec 2008 | USD | 10.55 | 10.86 | 10.07 | 10.28 | 10.28 | -0.39 (-3.66%) | 68,000 |
3 Dec 2008 | USD | 9.95 | 10.78 | 9.71 | 10.67 | 10.67 | +0.52 (+5.12%) | 131,000 |
2 Dec 2008 | USD | 9.09 | 10.15 | 8.95 | 10.15 | 10.15 | +0.96 (+10.45%) | 75,200 |