Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | USD | 7.83 | 8.2 | 7.35 | 8.11 | 8.11 | +0.34 (+4.38%) | 254,563 |
14 Jan 2009 | USD | 8.23 | 8.42 | 7.6 | 7.77 | 7.77 | -0.59 (-7.06%) | 435,837 |
13 Jan 2009 | USD | 8.69 | 8.87 | 8.25 | 8.36 | 8.36 | -0.32 (-3.69%) | 284,756 |
12 Jan 2009 | USD | 9.01 | 9.306 | 8.56 | 8.68 | 8.68 | -0.32 (-3.56%) | 285,217 |
9 Jan 2009 | USD | 9.11 | 9.37 | 8.97 | 9 | 9 | -0.18 (-1.96%) | 312,524 |
8 Jan 2009 | USD | 8.88 | 9.24 | 8.25 | 9.18 | 9.18 | +0.19 (+2.11%) | 380,064 |
7 Jan 2009 | USD | 8.04 | 9.35 | 8.04 | 8.99 | 8.99 | +0.78 (+9.50%) | 532,805 |
6 Jan 2009 | USD | 8.15 | 8.38 | 7.93 | 8.21 | 8.21 | +0.15 (+1.86%) | 256,665 |
5 Jan 2009 | USD | 7.7 | 8.15 | 7.66 | 8.06 | 8.06 | +0.36 (+4.68%) | 263,752 |
2 Jan 2009 | USD | 7.47 | 7.76 | 7.34 | 7.7 | 7.7 | +0.25 (+3.36%) | 365,893 |
1 Jan 2009 | USD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 7.49 | 7.62 | 7.2 | 7.45 | 7.45 | -0.07 (-0.93%) | 321,258 |
30 Dec 2008 | USD | 7.26 | 7.53 | 7.26 | 7.52 | 7.52 | +0.38 (+5.32%) | 207,596 |
29 Dec 2008 | USD | 7.65 | 7.97 | 6.93 | 7.14 | 7.14 | -0.58 (-7.51%) | 171,106 |
26 Dec 2008 | USD | 7.76 | 7.94 | 7.49 | 7.72 | 7.72 | -0.01 (-0.13%) | 113,482 |
25 Dec 2008 | USD | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 7.56 | 7.82 | 7.44 | 7.73 | 7.73 | +0.15 (+1.98%) | 84,932 |
23 Dec 2008 | USD | 8.02 | 8.0504 | 7.46 | 7.58 | 7.58 | -0.32 (-4.05%) | 207,596 |
22 Dec 2008 | USD | 8.35 | 8.58 | 7.66 | 7.9 | 7.9 | -0.4 (-4.82%) | 244,787 |
19 Dec 2008 | USD | 9.03 | 9.36 | 8.23 | 8.3 | 8.3 | -0.49 (-5.57%) | 572,480 |
18 Dec 2008 | USD | 8.55 | 9.1 | 8.5 | 8.79 | 8.79 | +0.2 (+2.33%) | 341,755 |
17 Dec 2008 | USD | 8.2 | 8.68 | 8.09 | 8.59 | 8.59 | +0.27 (+3.25%) | 454,563 |
16 Dec 2008 | USD | 8.18 | 8.6 | 7.9 | 8.32 | 8.32 | +0.33 (+4.13%) | 424,252 |
15 Dec 2008 | USD | 8.48 | 8.85 | 7.85 | 7.99 | 7.99 | -0.39 (-4.65%) | 328,851 |
12 Dec 2008 | USD | 8.17 | 8.73 | 7.992 | 8.38 | 8.38 | -0.02 (-0.24%) | 324,858 |
11 Dec 2008 | USD | 8.96 | 9.13 | 8.2 | 8.4 | 8.4 | -0.75 (-8.20%) | 243,110 |
10 Dec 2008 | USD | 8.98 | 9.51 | 8.5801 | 9.15 | 9.15 | +0.26 (+2.92%) | 270,563 |
9 Dec 2008 | USD | 9.46 | 9.61 | 8.85 | 8.89 | 8.89 | -0.71 (-7.40%) | 306,993 |
8 Dec 2008 | USD | 9.34 | 9.89 | 8.96 | 9.6 | 9.6 | +0.53 (+5.84%) | 370,210 |
5 Dec 2008 | USD | 8.21 | 9.12 | 7.7 | 9.07 | 9.07 | +0.79 (+9.54%) | 310,686 |