Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | USD | 48 | 49 | 46.5 | 48.5 | 4.8519 | +1.75 (+3.74%) | 4,872 |
13 Jan 2009 | USD | 46.5 | 49.25 | 46 | 46.75 | 4.6769 | -1.7 (-3.51%) | 19,425 |
12 Jan 2009 | USD | 47.75 | 48.45 | 47 | 48.45 | 4.8469 | +0.95 (+2%) | 1,601 |
9 Jan 2009 | USD | 47.5 | 47.5 | 45.75 | 47.5 | 4.7519 | -2.75 (-5.47%) | 3,342 |
8 Jan 2009 | USD | 48.55 | 50.5 | 48 | 50.25 | 5.027 | -0.5 (-0.99%) | 58,827 |
7 Jan 2009 | USD | 50.7 | 50.75 | 50.7 | 50.75 | 5.077 | +4.75 (+10.33%) | 260 |
6 Jan 2009 | USD | 46.3 | 47.75 | 46 | 46 | 4.6018 | -0.15 (-0.33%) | 10,020 |
5 Jan 2009 | USD | 46.1 | 46.15 | 46.05 | 46.15 | 4.6168 | -0.1 (-0.22%) | 2,839 |
2 Jan 2009 | USD | 44.75 | 46.25 | 44.75 | 46.25 | 4.6269 | +1.75 (+3.93%) | 381 |
1 Jan 2009 | USD | 44.5 | 44.5 | 44.5 | 44.5 | 4.4518 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 45.5 | 46 | 44.5 | 44.5 | 4.4518 | -1.5 (-3.26%) | 1,514 |
30 Dec 2008 | USD | 45.5 | 46 | 44.75 | 46 | 4.6018 | +1.5 (+3.37%) | 904 |
29 Dec 2008 | USD | 42 | 44.5 | 42 | 44.5 | 4.4518 | +1.4 (+3.25%) | 409 |
26 Dec 2008 | USD | 42 | 43.1 | 42 | 43.1 | 4.3117 | +0.85 (+2.01%) | 4,081 |
25 Dec 2008 | USD | 42.25 | 42.25 | 42.25 | 42.25 | 4.2267 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 43 | 45.25 | 41.5 | 42.25 | 4.2267 | +0.75 (+1.81%) | 4,648 |
23 Dec 2008 | USD | 41.5 | 41.5 | 41.5 | 41.5 | 4.1517 | -0.75 (-1.78%) | 324 |
22 Dec 2008 | USD | 43.5 | 43.5 | 42.25 | 42.25 | 4.2267 | -0.75 (-1.74%) | 708 |
19 Dec 2008 | USD | 43.5 | 43.75 | 42 | 43 | 4.3017 | +0.8 (+1.90%) | 38,206 |
18 Dec 2008 | USD | 42.2 | 42.2 | 42.2 | 42.2 | 4.2217 | -4.3 (-9.25%) | 1,984 |
17 Dec 2008 | USD | 47.4 | 47.4 | 46.5 | 46.5 | 4.6519 | +0.5 (+1.09%) | 980 |
16 Dec 2008 | USD | 44.5 | 46 | 44 | 46 | 4.6018 | +0.75 (+1.66%) | 1,685 |
15 Dec 2008 | USD | 44.25 | 45.25 | 44.25 | 45.25 | 4.5268 | +2 (+4.62%) | 996 |
12 Dec 2008 | USD | 42 | 43.5 | 42 | 43.25 | 4.3267 | -2.38 (-5.22%) | 74,042 |
11 Dec 2008 | USD | 45.25 | 45.75 | 45.25 | 45.63 | 4.5648 | +1.83 (+4.18%) | 3,400 |
10 Dec 2008 | USD | 43.8 | 43.8 | 43.8 | 43.8 | 4.3818 | +1.8 (+4.29%) | 180 |
9 Dec 2008 | USD | 41 | 42 | 41 | 42 | 4.2017 | +1 (+2.44%) | 344 |
8 Dec 2008 | USD | 39 | 42 | 39 | 41 | 4.1016 | +3 (+7.89%) | 6,990 |
5 Dec 2008 | USD | 38 | 38 | 38 | 38 | 3.8015 | -0.25 (-0.65%) | 990 |
4 Dec 2008 | USD | 37.45 | 38.25 | 37.45 | 38.25 | 3.8265 | +0.5 (+1.32%) | 36,309 |