Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2008 | USD | 4.32 | 4.32 | 4 | 4.01 | 4.01 | -0.31 (-7.18%) | 79,510 |
18 Mar 2008 | USD | 4.41 | 4.6 | 4.28 | 4.32 | 4.32 | -0.18 (-4%) | 38,550 |
17 Mar 2008 | USD | 4.6 | 4.7 | 4.48 | 4.5 | 4.5 | -0.2 (-4.26%) | 93,970 |
14 Mar 2008 | USD | 4.83 | 4.83 | 4.6 | 4.7 | 4.7 | -0.13 (-2.69%) | 64,000 |
13 Mar 2008 | USD | 4.61 | 4.9 | 4.61 | 4.83 | 4.83 | +0.1 (+2.11%) | 28,350 |
12 Mar 2008 | USD | 4.83 | 4.83 | 4.61 | 4.73 | 4.73 | 0.0 (0.0%) | 16,000 |
11 Mar 2008 | USD | 4.6 | 4.78 | 4.6 | 4.73 | 4.73 | +0.1 (+2.16%) | 29,500 |
10 Mar 2008 | USD | 4.8 | 4.8 | 4.55 | 4.63 | 4.63 | +0.01 (+0.22%) | 106,000 |
7 Mar 2008 | USD | 4.7 | 4.7 | 4.55 | 4.62 | 4.62 | +0.015 (+0.33%) | 44,938 |
6 Mar 2008 | USD | 4.73 | 4.73 | 4.6 | 4.605 | 4.605 | -0.035 (-0.75%) | 16,649 |
5 Mar 2008 | USD | 4.5 | 4.84 | 4.4801 | 4.64 | 4.64 | +0.1 (+2.20%) | 55,200 |
4 Mar 2008 | USD | 4.7 | 4.79 | 4.43 | 4.54 | 4.54 | -0.25 (-5.22%) | 51,075 |
3 Mar 2008 | USD | 4.85 | 4.88 | 4.76 | 4.79 | 4.79 | -0.04 (-0.83%) | 55,322 |
29 Feb 2008 | USD | 5 | 5 | 4.79 | 4.83 | 4.83 | -0.21 (-4.17%) | 70,400 |
28 Feb 2008 | USD | 5.12 | 5.12 | 4.95 | 5.04 | 5.04 | -0.03 (-0.59%) | 41,700 |
27 Feb 2008 | USD | 4.9 | 5.09 | 4.9 | 5.07 | 5.07 | +0.17 (+3.47%) | 47,700 |
26 Feb 2008 | USD | 4.75 | 4.96 | 4.68 | 4.9 | 4.9 | +0.25 (+5.38%) | 61,900 |
25 Feb 2008 | USD | 4.39 | 4.73 | 4.39 | 4.65 | 4.65 | +0.31 (+7.14%) | 73,800 |
22 Feb 2008 | USD | 4.26 | 4.4 | 4.11 | 4.34 | 4.34 | +0.14 (+3.33%) | 76,234 |
21 Feb 2008 | USD | 4.06 | 4.3 | 4.04 | 4.2 | 4.2 | +0.15 (+3.70%) | 63,700 |
20 Feb 2008 | USD | 4 | 4.08 | 3.96 | 4.05 | 4.05 | +0.02 (+0.50%) | 51,941 |
19 Feb 2008 | USD | 4.32 | 4.32 | 3.94 | 4.03 | 4.03 | -0.08 (-1.95%) | 111,893 |
18 Feb 2008 | USD | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 4.18 | 4.2399 | 4.02 | 4.11 | 4.11 | -0.06 (-1.44%) | 60,700 |
14 Feb 2008 | USD | 4.11 | 4.2 | 4.11 | 4.17 | 4.17 | -0.04 (-0.95%) | 22,842 |
13 Feb 2008 | USD | 4.3 | 4.3499 | 4.12 | 4.21 | 4.21 | -0.13 (-3.00%) | 49,200 |
12 Feb 2008 | USD | 4.55 | 4.55 | 4.3 | 4.34 | 4.34 | -0.17 (-3.77%) | 37,200 |
11 Feb 2008 | USD | 4.68 | 4.68 | 4.35 | 4.51 | 4.51 | -0.03 (-0.66%) | 49,760 |
8 Feb 2008 | USD | 4.33 | 4.59 | 4.3 | 4.54 | 4.54 | +0.26 (+6.07%) | 34,150 |
7 Feb 2008 | USD | 4.15 | 4.3 | 4.12 | 4.28 | 4.28 | +0.04 (+0.94%) | 28,450 |