Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2008 | USD | 4.6 | 4.84 | 4.52 | 4.79 | 3.0656 | +0.15 (+3.23%) | 326,751 |
25 Mar 2008 | USD | 4.61 | 4.72 | 4.45 | 4.64 | 2.9696 | +0.05 (+1.09%) | 428,364 |
24 Mar 2008 | USD | 4.4 | 4.65 | 4.12 | 4.59 | 2.9376 | +0.19 (+4.32%) | 580,921 |
21 Mar 2008 | USD | 4.4 | 4.4 | 4.4 | 4.4 | 2.816 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 4.25 | 4.45 | 3.98 | 4.4 | 2.816 | +0.37 (+9.18%) | 1,189,148 |
19 Mar 2008 | USD | 3.92 | 4.17 | 3.88 | 4.03 | 2.5792 | +0.19 (+4.95%) | 315,863 |
18 Mar 2008 | USD | 4.04 | 4.04 | 3.74 | 3.84 | 2.4576 | -0.05 (-1.29%) | 573,414 |
17 Mar 2008 | USD | 3.96 | 4 | 3.8 | 3.89 | 2.4896 | -0.18 (-4.42%) | 195,712 |
14 Mar 2008 | USD | 4.23 | 4.23 | 3.92 | 4.07 | 2.6048 | -0.12 (-2.86%) | 126,938 |
13 Mar 2008 | USD | 3.94 | 4.23 | 3.83 | 4.19 | 2.6816 | +0.23 (+5.81%) | 174,235 |
12 Mar 2008 | USD | 4.18 | 4.27 | 3.96 | 3.96 | 2.5344 | -0.18 (-4.35%) | 260,631 |
11 Mar 2008 | USD | 4.05 | 4.29 | 3.87 | 4.14 | 2.6496 | +0.21 (+5.34%) | 507,550 |
10 Mar 2008 | USD | 4.18 | 4.27 | 3.83 | 3.93 | 2.5152 | -0.19 (-4.61%) | 185,330 |
7 Mar 2008 | USD | 4.11 | 4.26 | 4.06 | 4.12 | 2.6368 | -0.04 (-0.96%) | 135,596 |
6 Mar 2008 | USD | 4.53 | 4.53 | 4.14 | 4.16 | 2.6624 | -0.4 (-8.77%) | 218,868 |
5 Mar 2008 | USD | 4.63 | 4.66 | 4.44 | 4.56 | 2.9184 | -0.04 (-0.87%) | 254,459 |
4 Mar 2008 | USD | 4.39 | 4.79 | 4.35 | 4.6 | 2.944 | +0.15 (+3.37%) | 452,092 |
3 Mar 2008 | USD | 4.42 | 4.74 | 4.3701 | 4.45 | 2.848 | +0.05 (+1.14%) | 356,638 |
29 Feb 2008 | USD | 4.6 | 4.67 | 4.34 | 4.4 | 2.816 | -0.27 (-5.78%) | 601,183 |
28 Feb 2008 | USD | 4.75 | 4.79 | 4.56 | 4.67 | 2.9888 | -0.11 (-2.30%) | 198,122 |
27 Feb 2008 | USD | 4.77 | 4.96 | 4.71 | 4.78 | 3.0592 | -0.06 (-1.24%) | 254,262 |
26 Feb 2008 | USD | 5.32 | 5.33 | 4.83 | 4.84 | 3.0976 | -0.47 (-8.85%) | 337,428 |
25 Feb 2008 | USD | 4.97 | 5.43 | 4.96 | 5.31 | 3.3984 | +0.33 (+6.63%) | 137,768 |
22 Feb 2008 | USD | 5 | 5.05 | 4.85 | 4.98 | 3.1872 | 0.0 (0.0%) | 170,123 |
21 Feb 2008 | USD | 5.18 | 5.42 | 4.95 | 4.98 | 3.1872 | -0.15 (-2.92%) | 234,186 |
20 Feb 2008 | USD | 5 | 5.17 | 4.93 | 5.13 | 3.2832 | +0.1 (+1.99%) | 166,728 |
19 Feb 2008 | USD | 5.11 | 5.24 | 4.89 | 5.03 | 3.2192 | -0.02 (-0.40%) | 160,838 |
18 Feb 2008 | USD | 5.05 | 5.05 | 5.05 | 5.05 | 3.232 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 5.15 | 5.42 | 4.89 | 5.05 | 3.232 | -0.14 (-2.70%) | 381,325 |
14 Feb 2008 | USD | 5.2 | 5.26 | 5.07 | 5.19 | 3.3216 | -0.01 (-0.19%) | 239,865 |