Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | USD | 10.2 | 10.75 | 9.57 | 10.37 | 10.37 | 0.0 (0.0%) | 147,245 |
2 Dec 2008 | USD | 10.34 | 10.55 | 9.62 | 10.37 | 10.37 | +0.17 (+1.67%) | 186,318 |
1 Dec 2008 | USD | 11.48 | 11.68 | 10.14 | 10.2 | 10.2 | -1.49 (-12.75%) | 228,404 |
28 Nov 2008 | USD | 11.25 | 11.72 | 11.0701 | 11.69 | 11.69 | +0.37 (+3.27%) | 99,941 |
27 Nov 2008 | USD | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 11.28 | 11.46 | 10.74 | 11.32 | 11.32 | -0.16 (-1.39%) | 395,235 |
25 Nov 2008 | USD | 10.62 | 11.53 | 10 | 11.48 | 11.48 | +1 (+9.54%) | 170,483 |
24 Nov 2008 | USD | 8.79 | 10.74 | 8.08 | 10.48 | 10.48 | +1.79 (+20.60%) | 333,433 |
21 Nov 2008 | USD | 9.08 | 9.08 | 7.75 | 8.69 | 8.69 | -0.11 (-1.25%) | 227,965 |
20 Nov 2008 | USD | 9.89 | 10 | 8.65 | 8.8 | 8.8 | -1.19 (-11.91%) | 279,279 |
19 Nov 2008 | USD | 10.73 | 10.73 | 9.9 | 9.99 | 9.99 | -0.72 (-6.72%) | 252,230 |
18 Nov 2008 | USD | 10.87 | 11.05 | 10.32 | 10.71 | 10.71 | -0.17 (-1.56%) | 186,864 |
17 Nov 2008 | USD | 10.86 | 11.66 | 10.58 | 10.88 | 10.88 | +0.03 (+0.28%) | 118,884 |
14 Nov 2008 | USD | 10.98 | 11.24 | 10.04 | 10.85 | 10.85 | -0.26 (-2.34%) | 197,272 |
13 Nov 2008 | USD | 10.06 | 11.23 | 9.36 | 11.11 | 11.11 | +1.04 (+10.33%) | 281,213 |
12 Nov 2008 | USD | 11.08 | 11.47 | 9.9 | 10.07 | 10.07 | -1.42 (-12.36%) | 188,748 |
11 Nov 2008 | USD | 11.09 | 11.6 | 10.65 | 11.49 | 11.49 | +0.33 (+2.96%) | 156,239 |
10 Nov 2008 | USD | 11.25 | 11.73 | 10.46 | 11.16 | 11.16 | +0.01 (+0.09%) | 196,427 |
7 Nov 2008 | USD | 11.19 | 11.57 | 10.72 | 11.15 | 11.15 | +0.03 (+0.27%) | 141,808 |
6 Nov 2008 | USD | 11.84 | 11.84 | 11.11 | 11.12 | 11.12 | -0.74 (-6.24%) | 150,380 |
5 Nov 2008 | USD | 12.77 | 12.77 | 11.76 | 11.86 | 11.86 | -1.09 (-8.42%) | 178,880 |
4 Nov 2008 | USD | 12.57 | 13.23 | 12.39 | 12.95 | 12.95 | +0.6 (+4.86%) | 124,845 |
3 Nov 2008 | USD | 12.39 | 12.59 | 11.81 | 12.35 | 12.35 | -0.03 (-0.24%) | 101,414 |
31 Oct 2008 | USD | 12.49 | 12.49 | 11.97 | 12.38 | 12.38 | -0.22 (-1.75%) | 113,973 |
30 Oct 2008 | USD | 11.73 | 12.99 | 11.73 | 12.6 | 12.6 | +1.23 (+10.82%) | 187,510 |
29 Oct 2008 | USD | 10.98 | 11.89 | 10.33 | 11.37 | 11.37 | +0.56 (+5.18%) | 214,371 |
28 Oct 2008 | USD | 10.39 | 10.8499 | 9.53 | 10.81 | 10.81 | +0.64 (+6.29%) | 170,868 |
27 Oct 2008 | USD | 10.61 | 10.9 | 9.81 | 10.17 | 10.17 | -0.59 (-5.48%) | 224,259 |
24 Oct 2008 | USD | 10.19 | 11.27 | 9.84 | 10.76 | 10.76 | -0.81 (-7.00%) | 345,404 |
23 Oct 2008 | USD | 11.42 | 11.99 | 10.59 | 11.57 | 11.57 | +0.02 (+0.17%) | 440,801 |