Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | USD | 11.6 | 12.02 | 11.49 | 12.01 | 12.01 | +0.41 (+3.53%) | 171,717 |
14 Jan 2009 | USD | 11.43 | 11.84 | 11 | 11.6 | 11.6 | -0.01 (-0.09%) | 173,091 |
13 Jan 2009 | USD | 11.34 | 11.71 | 11.175 | 11.61 | 11.61 | +0.22 (+1.93%) | 129,836 |
12 Jan 2009 | USD | 11.04 | 11.58 | 10.96 | 11.39 | 11.39 | +0.28 (+2.52%) | 125,570 |
9 Jan 2009 | USD | 11.89 | 11.9 | 11.05 | 11.11 | 11.11 | -0.86 (-7.18%) | 198,950 |
8 Jan 2009 | USD | 11.68 | 11.97 | 11.18 | 11.97 | 11.97 | +0.32 (+2.75%) | 132,708 |
7 Jan 2009 | USD | 11.76 | 11.9399 | 11.29 | 11.65 | 11.65 | -0.3 (-2.51%) | 134,299 |
6 Jan 2009 | USD | 11.67 | 12 | 11.39 | 11.95 | 11.95 | +0.37 (+3.20%) | 102,970 |
5 Jan 2009 | USD | 11.48 | 11.62 | 11.13 | 11.58 | 11.58 | +0.21 (+1.85%) | 175,313 |
2 Jan 2009 | USD | 11.57 | 11.8 | 11.21 | 11.37 | 11.37 | -0.2 (-1.73%) | 110,281 |
1 Jan 2009 | USD | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 10.46 | 11.66 | 10.35 | 11.57 | 11.57 | +1.08 (+10.30%) | 174,131 |
30 Dec 2008 | USD | 10.05 | 10.65 | 10.02 | 10.49 | 10.49 | +0.41 (+4.07%) | 264,166 |
29 Dec 2008 | USD | 10.62 | 10.63 | 10.02 | 10.08 | 10.08 | -0.51 (-4.82%) | 152,099 |
26 Dec 2008 | USD | 10.11 | 10.59 | 10.04 | 10.59 | 10.59 | +0.47 (+4.64%) | 78,368 |
25 Dec 2008 | USD | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 10.6 | 10.6 | 10.12 | 10.12 | 10.12 | -0.53 (-4.98%) | 90,077 |
23 Dec 2008 | USD | 10.78 | 10.96 | 10.5 | 10.65 | 10.65 | -0.03 (-0.28%) | 143,476 |
22 Dec 2008 | USD | 10.85 | 11.21 | 10.29 | 10.68 | 10.68 | -0.46 (-4.13%) | 208,042 |
19 Dec 2008 | USD | 11.72 | 11.98 | 11.04 | 11.14 | 11.14 | -0.42 (-3.63%) | 308,637 |
18 Dec 2008 | USD | 11.78 | 11.9 | 11.38 | 11.56 | 11.56 | -0.16 (-1.37%) | 245,876 |
17 Dec 2008 | USD | 11.13 | 11.89 | 11.09 | 11.72 | 11.72 | +0.5 (+4.46%) | 310,566 |
16 Dec 2008 | USD | 11.14 | 11.47 | 10.88 | 11.22 | 11.22 | +0.24 (+2.19%) | 341,188 |
15 Dec 2008 | USD | 10.92 | 11.26 | 10.9 | 10.98 | 10.98 | +0.12 (+1.10%) | 246,288 |
12 Dec 2008 | USD | 10.83 | 11.25 | 10.4 | 10.86 | 10.86 | -0.09 (-0.82%) | 357,523 |
11 Dec 2008 | USD | 10.96 | 11.09 | 10.72 | 10.95 | 10.95 | -0.14 (-1.26%) | 381,854 |
10 Dec 2008 | USD | 11.62 | 11.87 | 10.9 | 11.09 | 11.09 | -0.51 (-4.40%) | 308,573 |
9 Dec 2008 | USD | 11.5 | 12.08 | 11.254 | 11.6 | 11.6 | -0.02 (-0.17%) | 465,163 |
8 Dec 2008 | USD | 11.2 | 11.7 | 10.85 | 11.62 | 11.62 | +0.65 (+5.93%) | 418,351 |
5 Dec 2008 | USD | 10.93 | 11.32 | 10.3 | 10.97 | 10.97 | -0.07 (-0.63%) | 355,301 |