Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2008 | USD | 3.18 | 3.58 | 3.05 | 3.5 | 3.5 | +0.25 (+7.69%) | 342,500 |
4 Dec 2008 | USD | 3.35 | 3.64 | 3.15 | 3.25 | 3.25 | -0.15 (-4.41%) | 326,800 |
3 Dec 2008 | USD | 3.26 | 3.65 | 3.21 | 3.4 | 3.4 | +0.03 (+0.89%) | 312,600 |
2 Dec 2008 | USD | 3.01 | 3.38 | 2.95 | 3.37 | 3.37 | +0.44 (+15.02%) | 144,600 |
1 Dec 2008 | USD | 3.57 | 3.63 | 2.86 | 2.93 | 2.93 | -0.85 (-22.49%) | 241,300 |
28 Nov 2008 | USD | 3.65 | 3.85 | 3.4 | 3.78 | 3.78 | +0.08 (+2.16%) | 218,300 |
27 Nov 2008 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 3.21 | 3.81 | 3.21 | 3.7 | 3.7 | +0.37 (+11.11%) | 387,600 |
25 Nov 2008 | USD | 3.33 | 3.91 | 3.01 | 3.33 | 3.33 | +0.04 (+1.22%) | 264,400 |
24 Nov 2008 | USD | 3.28 | 3.41 | 3.03 | 3.29 | 3.29 | +0.06 (+1.86%) | 591,100 |
21 Nov 2008 | USD | 3.4 | 3.4 | 2.64 | 3.23 | 3.23 | -0.1 (-3.00%) | 560,800 |
20 Nov 2008 | USD | 3.39 | 3.54 | 3.2 | 3.33 | 3.33 | -0.08 (-2.35%) | 272,000 |
19 Nov 2008 | USD | 3.48 | 3.61 | 3.38 | 3.41 | 3.41 | -0.08 (-2.29%) | 302,100 |
18 Nov 2008 | USD | 3.43 | 3.73 | 3.4 | 3.49 | 3.49 | +0.08 (+2.35%) | 280,000 |
17 Nov 2008 | USD | 3.31 | 3.6 | 3.25 | 3.41 | 3.41 | +0.08 (+2.40%) | 116,900 |
14 Nov 2008 | USD | 3.64 | 4.17 | 3.32 | 3.33 | 3.33 | -0.38 (-10.24%) | 150,000 |
13 Nov 2008 | USD | 3.28 | 3.91 | 3.11 | 3.71 | 3.71 | +0.44 (+13.46%) | 394,500 |
12 Nov 2008 | USD | 3.45 | 3.66 | 3.27 | 3.27 | 3.27 | -0.23 (-6.57%) | 223,900 |
11 Nov 2008 | USD | 3.6 | 3.74 | 3.5 | 3.5 | 3.5 | -0.11 (-3.05%) | 330,000 |
10 Nov 2008 | USD | 4.03 | 4.03 | 3.61 | 3.61 | 3.61 | -0.3 (-7.67%) | 279,000 |
7 Nov 2008 | USD | 3.96 | 4.18 | 3.75 | 3.91 | 3.91 | 0.0 (0.0%) | 287,400 |
6 Nov 2008 | USD | 4.09 | 4.09 | 3.78 | 3.91 | 3.91 | -0.16 (-3.93%) | 300,700 |
5 Nov 2008 | USD | 4.69 | 4.91 | 4.01 | 4.07 | 4.07 | -0.68 (-14.32%) | 274,600 |
4 Nov 2008 | USD | 5.05 | 5.07 | 4.65 | 4.75 | 4.75 | -0.08 (-1.66%) | 253,400 |
3 Nov 2008 | USD | 4.92 | 5.16 | 4.5 | 4.83 | 4.83 | -0.09 (-1.83%) | 198,600 |
31 Oct 2008 | USD | 4.83 | 5 | 4.64 | 4.92 | 4.92 | +0.05 (+1.03%) | 372,700 |
30 Oct 2008 | USD | 4.29 | 4.88 | 4.21 | 4.87 | 4.87 | +0.71 (+17.07%) | 362,900 |
29 Oct 2008 | USD | 3.82 | 4.34 | 3.79 | 4.16 | 4.16 | +0.37 (+9.76%) | 365,400 |
28 Oct 2008 | USD | 3.68 | 3.8 | 3.4 | 3.79 | 3.79 | +0.18 (+4.99%) | 220,600 |
27 Oct 2008 | USD | 3.91 | 4.33 | 3.61 | 3.61 | 3.61 | -0.29 (-7.44%) | 180,700 |