Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | USD | 3.4799 | 3.75 | 3.3 | 3.4799 | 2.2379 | +0.03 (+0.86%) | 613,448 |
9 Dec 2008 | USD | 3.5501 | 3.73 | 3.2199 | 3.4501 | 2.2187 | -0.08 (-2.26%) | 840,789 |
8 Dec 2008 | USD | 3.6399 | 3.79 | 3.47 | 3.53 | 2.2701 | -0.04 (-1.12%) | 974,985 |
5 Dec 2008 | USD | 3.3901 | 3.6 | 3.11 | 3.57 | 2.2958 | +0.16 (+4.69%) | 239,315 |
4 Dec 2008 | USD | 3.5099 | 3.88 | 3.25 | 3.41 | 2.1929 | -0.14 (-3.95%) | 349,720 |
3 Dec 2008 | USD | 3.18 | 3.7399 | 3.11 | 3.5501 | 2.283 | +0.26 (+7.90%) | 540,985 |
2 Dec 2008 | USD | 3.23 | 3.3901 | 3.0301 | 3.2901 | 2.1158 | +0.16 (+5.11%) | 387,040 |
1 Dec 2008 | USD | 3.69 | 3.79 | 3.0599 | 3.1301 | 2.0129 | -0.67 (-17.63%) | 486,404 |
28 Nov 2008 | USD | 3.7101 | 3.85 | 3.25 | 3.8 | 2.4437 | +0.08 (+2.15%) | 89,724 |
27 Nov 2008 | USD | 3.72 | 3.72 | 3.72 | 3.72 | 2.3923 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 3.25 | 3.7699 | 2.9001 | 3.72 | 2.3923 | +0.4 (+12.05%) | 314,888 |
25 Nov 2008 | USD | 3.1899 | 3.9999 | 2.5699 | 3.3199 | 2.135 | +0.17 (+5.39%) | 712,657 |
24 Nov 2008 | USD | 2.8401 | 3.3199 | 2.79 | 3.15 | 2.0257 | +0.46 (+17.10%) | 345,366 |
21 Nov 2008 | USD | 2.53 | 2.73 | 2.34 | 2.69 | 1.7299 | +0.26 (+10.70%) | 442,398 |
20 Nov 2008 | USD | 2.5099 | 2.6999 | 2.4 | 2.43 | 1.5627 | -0.05 (-2.02%) | 343,500 |
19 Nov 2008 | USD | 2.7101 | 2.99 | 2.47 | 2.4801 | 1.5949 | -0.27 (-9.81%) | 462,613 |
18 Nov 2008 | USD | 2.7701 | 2.9599 | 2.65 | 2.75 | 1.7685 | 0.0 (0.0%) | 279,278 |
17 Nov 2008 | USD | 2.9599 | 2.9599 | 2.69 | 2.75 | 1.7685 | -0.24 (-8.03%) | 237,449 |
14 Nov 2008 | USD | 3.1601 | 3.25 | 2.91 | 2.99 | 1.9228 | -0.23 (-7.14%) | 284,565 |
13 Nov 2008 | USD | 2.94 | 3.24 | 2.82 | 3.2199 | 2.0707 | +0.22 (+7.33%) | 417,984 |
12 Nov 2008 | USD | 3.05 | 3.15 | 2.9701 | 3.0001 | 1.9293 | -0.14 (-4.46%) | 338,057 |
11 Nov 2008 | USD | 3.21 | 3.21 | 3.02 | 3.14 | 2.0193 | -0.13 (-3.98%) | 324,840 |
10 Nov 2008 | USD | 3.6801 | 3.79 | 3.23 | 3.27 | 2.1029 | -0.34 (-9.42%) | 1,830,857 |
7 Nov 2008 | USD | 3.75 | 3.82 | 3.53 | 3.6099 | 2.3215 | -0.04 (-1.10%) | 369,313 |
6 Nov 2008 | USD | 3.3199 | 3.9999 | 3.2901 | 3.6501 | 2.3473 | +0.27 (+7.99%) | 360,760 |
5 Nov 2008 | USD | 3.5801 | 3.62 | 3.33 | 3.3799 | 2.1736 | -0.26 (-7.14%) | 249,422 |
4 Nov 2008 | USD | 3.96 | 3.96 | 3.56 | 3.6399 | 2.3408 | -0.18 (-4.71%) | 269,637 |
3 Nov 2008 | USD | 4.0599 | 4.0599 | 3.69 | 3.82 | 2.4566 | -0.27 (-6.60%) | 402,745 |
31 Oct 2008 | USD | 3.4501 | 4.09 | 3.08 | 4.09 | 2.6302 | +0.59 (+16.86%) | 534,298 |
30 Oct 2008 | USD | 3.5201 | 3.69 | 3.27 | 3.5 | 2.2508 | +0.1 (+2.94%) | 300,271 |