Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2008 | USD | 3.99 | 4.1 | 3.44 | 3.49 | 17.45 | -0.51 (-12.75%) | 601,825 |
19 Nov 2008 | USD | 3.87 | 4.01 | 3.75 | 4 | 20 | +0.05 (+1.27%) | 506,954 |
18 Nov 2008 | USD | 3.85 | 3.97 | 3.75 | 3.95 | 19.75 | +0.13 (+3.40%) | 303,490 |
17 Nov 2008 | USD | 4.03 | 4.11 | 3.82 | 3.82 | 19.1 | -0.16 (-4.02%) | 527,854 |
14 Nov 2008 | USD | 3.85 | 4.01 | 3.83 | 3.98 | 19.9 | +0.09 (+2.31%) | 413,659 |
13 Nov 2008 | USD | 3.5 | 4.07 | 3.38 | 3.89 | 19.45 | +0.35 (+9.89%) | 506,039 |
12 Nov 2008 | USD | 3.77 | 3.98 | 3.49 | 3.54 | 17.7 | -0.22 (-5.85%) | 216,966 |
11 Nov 2008 | USD | 3.84 | 3.9 | 3.56 | 3.76 | 18.8 | -0.04 (-1.05%) | 297,351 |
10 Nov 2008 | USD | 4.24 | 4.28 | 3.71 | 3.8 | 19 | -0.38 (-9.09%) | 584,795 |
7 Nov 2008 | USD | 4.39 | 4.39 | 4.12 | 4.18 | 20.9 | -0.1 (-2.34%) | 248,778 |
6 Nov 2008 | USD | 4.28 | 4.66 | 4.25 | 4.28 | 21.4 | -0.13 (-2.95%) | 264,154 |
5 Nov 2008 | USD | 4.56 | 4.56 | 4.39 | 4.41 | 22.05 | -0.15 (-3.29%) | 256,988 |
4 Nov 2008 | USD | 4.51 | 4.64 | 4.44 | 4.56 | 22.8 | +0.07 (+1.56%) | 256,834 |
3 Nov 2008 | USD | 4.47 | 4.68 | 4.38 | 4.49 | 22.45 | +0.05 (+1.13%) | 242,123 |
31 Oct 2008 | USD | 4.29 | 4.56 | 4.23 | 4.44 | 22.2 | +0.11 (+2.54%) | 359,413 |
30 Oct 2008 | USD | 4.49 | 4.55 | 4.28 | 4.33 | 21.65 | -0.01 (-0.23%) | 553,320 |
29 Oct 2008 | USD | 4.13 | 4.44 | 4.06 | 4.34 | 21.7 | +0.24 (+5.85%) | 1,230,000 |
28 Oct 2008 | USD | 4.38 | 4.44 | 3.93 | 4.1 | 20.5 | -0.2 (-4.65%) | 1,008,256 |
27 Oct 2008 | USD | 4.5 | 4.7 | 4.27 | 4.3 | 21.5 | -0.2 (-4.44%) | 463,908 |
24 Oct 2008 | USD | 4.53 | 4.61 | 4.07 | 4.5 | 22.5 | -0.23 (-4.86%) | 1,622,383 |
23 Oct 2008 | USD | 4.68 | 4.75 | 4.58 | 4.73 | 23.65 | +0.06 (+1.28%) | 946,705 |
22 Oct 2008 | USD | 4.92 | 4.94 | 4.57 | 4.67 | 23.35 | -0.3 (-6.04%) | 1,248,891 |
21 Oct 2008 | USD | 5.06 | 5.18 | 4.9 | 4.97 | 24.85 | -0.12 (-2.36%) | 244,175 |
20 Oct 2008 | USD | 4.98 | 5.11 | 4.76 | 5.09 | 25.45 | +0.11 (+2.21%) | 423,446 |
17 Oct 2008 | USD | 4.69 | 6.07 | 4.69 | 4.98 | 24.9 | +0.09 (+1.84%) | 559,732 |
16 Oct 2008 | USD | 4.5 | 5.0399 | 4.47 | 4.89 | 24.45 | +0.32 (+7.00%) | 307,253 |
15 Oct 2008 | USD | 4.62 | 4.8 | 4.26 | 4.57 | 22.85 | -0.22 (-4.59%) | 458,728 |
14 Oct 2008 | USD | 5 | 5.56 | 4.68 | 4.79 | 23.95 | -0.05 (-1.03%) | 338,853 |
13 Oct 2008 | USD | 4.14 | 6.25 | 4.14 | 4.84 | 24.2 | +0.86 (+21.61%) | 465,865 |
10 Oct 2008 | USD | 4.55 | 4.65 | 3.85 | 3.98 | 19.9 | -1.01 (-20.24%) | 1,479,535 |