Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2008 | USD | 6.11 | 6.28 | 4.87 | 4.99 | 24.95 | -1.12 (-18.33%) | 1,163,435 |
8 Oct 2008 | USD | 6.25 | 6.28 | 5.85 | 6.11 | 30.55 | -0.31 (-4.83%) | 861,057 |
7 Oct 2008 | USD | 6.89 | 6.92 | 6.21 | 6.42 | 32.1 | -0.35 (-5.17%) | 625,487 |
6 Oct 2008 | USD | 7.24 | 7.27 | 5.79 | 6.77 | 33.85 | -0.65 (-8.76%) | 1,245,905 |
3 Oct 2008 | USD | 7.2 | 7.68 | 7.04 | 7.42 | 37.1 | +0.25 (+3.49%) | 661,182 |
2 Oct 2008 | USD | 7.47 | 7.55 | 7.05 | 7.17 | 35.85 | -0.39 (-5.16%) | 577,882 |
1 Oct 2008 | USD | 7.52 | 7.6 | 7.34 | 7.56 | 37.8 | -0.04 (-0.53%) | 527,029 |
30 Sep 2008 | USD | 7.98 | 7.98 | 7.25 | 7.6 | 38 | -0.22 (-2.81%) | 800,289 |
29 Sep 2008 | USD | 8.5 | 8.5 | 7.3 | 7.82 | 39.1 | -0.55 (-6.57%) | 1,169,990 |
26 Sep 2008 | USD | 8.52 | 8.67 | 8.2 | 8.37 | 41.85 | -0.29 (-3.35%) | 738,206 |
25 Sep 2008 | USD | 8.98 | 9.79 | 8.28 | 8.66 | 43.3 | +0.16 (+1.88%) | 611,352 |
24 Sep 2008 | USD | 8.59 | 8.7 | 8.39 | 8.5 | 42.5 | -0.01 (-0.12%) | 232,970 |
23 Sep 2008 | USD | 8.65 | 8.71 | 8.5 | 8.51 | 42.55 | -0.17 (-1.96%) | 358,191 |
22 Sep 2008 | USD | 8.61 | 8.85 | 8.27 | 8.68 | 43.4 | +0.03 (+0.35%) | 588,316 |
19 Sep 2008 | USD | 8.3 | 8.7 | 8.19 | 8.65 | 43.25 | +0.58 (+7.19%) | 1,178,451 |
18 Sep 2008 | USD | 7.87 | 8.34 | 7.76 | 8.07 | 40.35 | +0.16 (+2.02%) | 775,920 |
17 Sep 2008 | USD | 8.04 | 8.13 | 7.9 | 7.91 | 39.55 | -0.23 (-2.83%) | 760,844 |
16 Sep 2008 | USD | 8.09 | 8.19 | 7.76 | 8.14 | 40.7 | +0.02 (+0.25%) | 709,067 |
15 Sep 2008 | USD | 8.19 | 8.3 | 7.98 | 8.12 | 40.6 | -0.34 (-4.02%) | 765,045 |
12 Sep 2008 | USD | 7.6 | 8.61 | 7.6 | 8.46 | 42.3 | +0.79 (+10.30%) | 1,007,712 |
11 Sep 2008 | USD | 7.66 | 7.71 | 7.31 | 7.67 | 38.35 | -0.1 (-1.29%) | 418,865 |
10 Sep 2008 | USD | 7.9 | 7.92 | 7.65 | 7.77 | 38.85 | -0.13 (-1.65%) | 1,065,249 |
9 Sep 2008 | USD | 8.24 | 8.47 | 7.8 | 7.9 | 39.5 | -0.3 (-3.66%) | 681,444 |
8 Sep 2008 | USD | 8.22 | 8.27 | 8.07 | 8.2 | 41 | +0.09 (+1.11%) | 403,796 |
5 Sep 2008 | USD | 8.23 | 8.23 | 7.9 | 8.11 | 40.55 | -0.18 (-2.17%) | 571,074 |
4 Sep 2008 | USD | 8.61 | 8.61 | 8.22 | 8.29 | 41.45 | -0.31 (-3.60%) | 656,658 |
3 Sep 2008 | USD | 8.59 | 8.73 | 8.51 | 8.6 | 43 | +0.04 (+0.47%) | 434,431 |
2 Sep 2008 | USD | 8.83 | 8.83 | 8.55 | 8.56 | 42.8 | -0.23 (-2.62%) | 582,788 |
1 Sep 2008 | USD | 8.79 | 8.79 | 8.79 | 8.79 | 43.95 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 8.65 | 8.81 | 8.5605 | 8.79 | 43.95 | +0.08 (+0.92%) | 247,663 |