Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2009 | USD | 12.99 | 12.99 | 11 | 11.15 | 11.15 | -1.85 (-14.23%) | 480,100 |
28 Jan 2009 | USD | 12.11 | 13.07 | 12.11 | 13 | 13 | +0.59 (+4.75%) | 448,300 |
27 Jan 2009 | USD | 11.92 | 12.72 | 11.92 | 12.41 | 12.41 | +0.51 (+4.29%) | 624,300 |
26 Jan 2009 | USD | 11.46 | 12 | 10.7 | 11.9 | 11.9 | +1.29 (+12.16%) | 549,100 |
23 Jan 2009 | USD | 9.57 | 11.37 | 9.33 | 10.61 | 10.61 | +1.07 (+11.22%) | 762,600 |
22 Jan 2009 | USD | 9.32 | 9.85 | 9.16 | 9.54 | 9.54 | -0.17 (-1.75%) | 473,300 |
21 Jan 2009 | USD | 8.99 | 9.71 | 8.99 | 9.71 | 9.71 | +0.81 (+9.10%) | 518,400 |
20 Jan 2009 | USD | 9.6 | 9.67 | 8.75 | 8.9 | 8.9 | -0.56 (-5.92%) | 668,400 |
19 Jan 2009 | USD | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 9.51 | 9.68 | 8.8 | 9.46 | 9.46 | +0.43 (+4.76%) | 521,000 |
15 Jan 2009 | USD | 8.88 | 9.35 | 8.25 | 9.03 | 9.03 | +0.09 (+1.01%) | 421,500 |
14 Jan 2009 | USD | 10.23 | 10.23 | 8.6 | 8.94 | 8.94 | -0.54 (-5.70%) | 435,000 |
13 Jan 2009 | USD | 9.3 | 9.58 | 8.86 | 9.48 | 9.48 | +0.45 (+4.98%) | 308,800 |
12 Jan 2009 | USD | 10.12 | 10.32 | 8.86 | 9.03 | 9.03 | -1.08 (-10.68%) | 671,700 |
9 Jan 2009 | USD | 9.77 | 10.85 | 9.62 | 10.11 | 10.11 | +0.57 (+5.97%) | 487,800 |
8 Jan 2009 | USD | 9.42 | 9.94 | 9.19 | 9.54 | 9.54 | +0.03 (+0.32%) | 468,600 |
7 Jan 2009 | USD | 10.53 | 10.54 | 9.47 | 9.51 | 9.51 | -1.32 (-12.19%) | 688,800 |
6 Jan 2009 | USD | 10.96 | 10.96 | 10.16 | 10.83 | 10.83 | +0.82 (+8.19%) | 497,400 |
5 Jan 2009 | USD | 9.46 | 10.38 | 9.27 | 10.01 | 10.01 | +0.65 (+6.94%) | 524,900 |
2 Jan 2009 | USD | 9.01 | 9.6 | 8.92 | 9.36 | 9.36 | +0.47 (+5.29%) | 392,200 |
1 Jan 2009 | USD | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 7.96 | 8.95 | 7.96 | 8.89 | 8.89 | +0.72 (+8.81%) | 422,400 |
30 Dec 2008 | USD | 7.43 | 8.17 | 7.43 | 8.17 | 8.17 | +0.64 (+8.50%) | 484,200 |
29 Dec 2008 | USD | 8.12 | 8.23 | 7.44 | 7.53 | 7.53 | -0.41 (-5.16%) | 458,300 |
26 Dec 2008 | USD | 7.37 | 8.04 | 7.37 | 7.94 | 7.94 | +0.46 (+6.15%) | 219,200 |
25 Dec 2008 | USD | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 8.02 | 8.19 | 7.45 | 7.48 | 7.48 | -0.27 (-3.48%) | 169,500 |
23 Dec 2008 | USD | 7.04 | 7.92 | 7.04 | 7.75 | 7.75 | +0.54 (+7.49%) | 411,600 |
22 Dec 2008 | USD | 7.63 | 7.9 | 7.1 | 7.21 | 7.21 | -0.5 (-6.49%) | 530,200 |
19 Dec 2008 | USD | 8.17 | 8.45 | 7.54 | 7.71 | 7.71 | -0.66 (-7.89%) | 881,400 |