Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2009 | USD | 11 | 11.16 | 10.14 | 10.34 | 10.34 | -0.76 (-6.85%) | 811,500 |
9 Jan 2009 | USD | 11.23 | 11.297 | 10.76 | 11.1 | 11.1 | -0.1 (-0.89%) | 900,800 |
8 Jan 2009 | USD | 10.94 | 11.49 | 10.19 | 11.2 | 11.2 | -0.2 (-1.75%) | 1,273,200 |
7 Jan 2009 | USD | 11.7 | 11.88 | 11.14 | 11.4 | 11.4 | -0.56 (-4.68%) | 1,079,900 |
6 Jan 2009 | USD | 12.11 | 12.37 | 11.367 | 11.96 | 11.96 | -0.16 (-1.32%) | 1,077,000 |
5 Jan 2009 | USD | 12.5 | 12.65 | 12.05 | 12.12 | 12.12 | -0.65 (-5.09%) | 1,056,000 |
2 Jan 2009 | USD | 12.01 | 12.86 | 12.01 | 12.77 | 12.77 | +0.6 (+4.93%) | 439,400 |
1 Jan 2009 | USD | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 11.71 | 12.25 | 11.62 | 12.17 | 12.17 | +0.51 (+4.37%) | 646,400 |
30 Dec 2008 | USD | 11.48 | 11.67 | 11.22 | 11.66 | 11.66 | +0.29 (+2.55%) | 745,400 |
29 Dec 2008 | USD | 12.11 | 12.11 | 11.14 | 11.37 | 11.37 | -0.82 (-6.73%) | 463,600 |
26 Dec 2008 | USD | 11.82 | 12.27 | 11.82 | 12.19 | 12.19 | +0.41 (+3.48%) | 157,700 |
25 Dec 2008 | USD | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 11.75 | 11.88 | 11.67 | 11.78 | 11.78 | +0.05 (+0.43%) | 226,500 |
23 Dec 2008 | USD | 12.3 | 12.4 | 11.66 | 11.73 | 11.73 | -0.58 (-4.71%) | 791,300 |
22 Dec 2008 | USD | 12.49 | 12.561 | 11.84 | 12.31 | 12.31 | -0.14 (-1.12%) | 1,504,600 |
19 Dec 2008 | USD | 12.21 | 12.58 | 11.99 | 12.45 | 12.45 | +0.58 (+4.89%) | 1,828,500 |
18 Dec 2008 | USD | 12.22 | 12.52 | 11.54 | 11.87 | 11.87 | -0.13 (-1.08%) | 1,337,300 |
17 Dec 2008 | USD | 11.37 | 12.19 | 10.86 | 12 | 12 | +0.71 (+6.29%) | 808,800 |
16 Dec 2008 | USD | 10.6 | 11.32 | 10.45 | 11.29 | 11.29 | +0.84 (+8.04%) | 617,400 |
15 Dec 2008 | USD | 10.63 | 10.75 | 10.07 | 10.45 | 10.45 | -0.1 (-0.95%) | 1,084,900 |
12 Dec 2008 | USD | 10.02 | 10.71 | 10 | 10.55 | 10.55 | +0.35 (+3.43%) | 744,100 |
11 Dec 2008 | USD | 10.66 | 10.83 | 10.08 | 10.2 | 10.2 | -0.6 (-5.56%) | 936,000 |
10 Dec 2008 | USD | 10.4 | 10.83 | 10.32 | 10.8 | 10.8 | +0.54 (+5.26%) | 876,000 |
9 Dec 2008 | USD | 10.07 | 10.72 | 10.03 | 10.26 | 10.26 | +0.05 (+0.49%) | 1,072,300 |
8 Dec 2008 | USD | 9.47 | 10.37 | 9.42 | 10.21 | 10.21 | +0.87 (+9.31%) | 986,500 |
5 Dec 2008 | USD | 8.54 | 9.35 | 8.22 | 9.34 | 9.34 | +0.65 (+7.48%) | 676,700 |
4 Dec 2008 | USD | 8.35 | 8.98 | 8.35 | 8.69 | 8.69 | +0.04 (+0.46%) | 568,100 |
3 Dec 2008 | USD | 7.57 | 8.69 | 7.56 | 8.65 | 8.65 | +0.87 (+11.18%) | 876,100 |
2 Dec 2008 | USD | 7.58 | 7.9 | 7.35 | 7.78 | 7.78 | +0.33 (+4.43%) | 529,400 |