Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2008 | USD | 3.88 | 4.3301 | 3.5501 | 3.88 | 2.4952 | -0.17 (-4.20%) | 2,466,230 |
16 Sep 2008 | USD | 4.11 | 4.14 | 3.85 | 4.05 | 2.6045 | -0.2 (-4.71%) | 3,465,007 |
15 Sep 2008 | USD | 5.05 | 5.0699 | 4.2001 | 4.25 | 2.7331 | -0.93 (-17.95%) | 2,166,115 |
12 Sep 2008 | USD | 5.11 | 5.25 | 5.0401 | 5.18 | 3.3312 | -0.06 (-1.15%) | 538,030 |
11 Sep 2008 | USD | 5.22 | 5.3899 | 5.0999 | 5.24 | 3.3698 | -0.22 (-4.03%) | 650,146 |
10 Sep 2008 | USD | 5.5601 | 5.67 | 5.4 | 5.4601 | 3.5113 | -0.01 (-0.18%) | 1,777,987 |
9 Sep 2008 | USD | 5.7201 | 5.7499 | 5.47 | 5.47 | 3.5177 | -0.24 (-4.20%) | 2,898,676 |
8 Sep 2008 | USD | 6.1999 | 6.3299 | 5.6799 | 5.71 | 3.672 | -0.22 (-3.71%) | 787,919 |
5 Sep 2008 | USD | 6.09 | 6.15 | 5.87 | 5.93 | 3.8135 | -0.13 (-2.15%) | 464,945 |
4 Sep 2008 | USD | 6.41 | 6.5001 | 6.06 | 6.06 | 3.8971 | -0.42 (-6.48%) | 376,155 |
3 Sep 2008 | USD | 6.5599 | 6.61 | 6.41 | 6.48 | 4.1672 | -0.05 (-0.77%) | 630,086 |
2 Sep 2008 | USD | 6.6901 | 7 | 6.4299 | 6.5301 | 4.1994 | -0.06 (-0.91%) | 401,501 |
1 Sep 2008 | USD | 6.5899 | 6.5899 | 6.5899 | 6.5899 | 4.2379 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 6.52 | 6.67 | 6.52 | 6.5899 | 4.2379 | +0.04 (+0.61%) | 318,464 |
28 Aug 2008 | USD | 6.47 | 6.5899 | 6.36 | 6.55 | 4.2122 | +0.15 (+2.34%) | 376,777 |
27 Aug 2008 | USD | 6.34 | 6.4001 | 6.2999 | 6.4001 | 4.1158 | +0.04 (+0.63%) | 343,655 |
26 Aug 2008 | USD | 6.3701 | 6.4001 | 6.1 | 6.36 | 4.09 | -0.03 (-0.47%) | 414,097 |
25 Aug 2008 | USD | 6.4899 | 6.52 | 6.26 | 6.39 | 4.1093 | -0.16 (-2.44%) | 731,628 |
22 Aug 2008 | USD | 6.32 | 6.64 | 6.32 | 6.55 | 4.2122 | +0.16 (+2.50%) | 515,016 |
21 Aug 2008 | USD | 6.39 | 6.61 | 6.3701 | 6.39 | 4.1093 | -0.07 (-1.08%) | 358,583 |
20 Aug 2008 | USD | 6.48 | 6.65 | 6.38 | 6.4599 | 4.1543 | -0.01 (-0.16%) | 580,637 |
19 Aug 2008 | USD | 6.48 | 6.6199 | 6.45 | 6.47 | 4.1608 | -0.06 (-0.92%) | 593,233 |
18 Aug 2008 | USD | 6.61 | 6.84 | 6.44 | 6.5301 | 4.1994 | -0.11 (-1.66%) | 585,613 |
15 Aug 2008 | USD | 6.6199 | 6.9501 | 6.58 | 6.64 | 4.2701 | +0.09 (+1.37%) | 564,465 |
14 Aug 2008 | USD | 6.4001 | 6.68 | 6.35 | 6.55 | 4.2122 | +0.09 (+1.39%) | 457,637 |
13 Aug 2008 | USD | 6.51 | 6.57 | 6.3299 | 6.4599 | 4.1543 | -0.11 (-1.68%) | 719,032 |
12 Aug 2008 | USD | 6.83 | 6.83 | 6.25 | 6.57 | 4.2251 | -0.32 (-4.64%) | 499,933 |
11 Aug 2008 | USD | 6.65 | 7.0099 | 6.41 | 6.89 | 4.4309 | +0.23 (+3.45%) | 775,012 |
8 Aug 2008 | USD | 6.22 | 6.68 | 6 | 6.6601 | 4.283 | +0.52 (+8.47%) | 1,140,748 |
7 Aug 2008 | USD | 6.0101 | 6.28 | 5.9099 | 6.1401 | 3.9486 | +0.12 (+2.00%) | 932,689 |