Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2008 | USD | 2.94 | 3.1 | 2.73 | 2.75 | 11 | -0.29 (-9.54%) | 1,338,330 |
8 Dec 2008 | USD | 2.67 | 3.09 | 2.58 | 3.04 | 12.16 | +0.38 (+14.29%) | 1,793,556 |
5 Dec 2008 | USD | 2.19 | 2.66 | 2.04 | 2.66 | 10.64 | +0.52 (+24.30%) | 1,434,315 |
4 Dec 2008 | USD | 2.4 | 2.45 | 2.08 | 2.14 | 8.56 | -0.3 (-12.30%) | 1,309,021 |
3 Dec 2008 | USD | 2.23 | 2.45 | 2.02 | 2.44 | 9.76 | +0.08 (+3.39%) | 1,486,593 |
2 Dec 2008 | USD | 1.97 | 2.36 | 1.9 | 2.36 | 9.44 | +0.79 (+50.32%) | 2,189,094 |
1 Dec 2008 | USD | 2.6 | 2.61 | 1.57 | 1.57 | 6.28 | -1.19 (-43.12%) | 1,999,551 |
28 Nov 2008 | USD | 2.65 | 2.76 | 2.32 | 2.76 | 11.04 | +0.17 (+6.56%) | 537,306 |
27 Nov 2008 | USD | 2.59 | 2.59 | 2.59 | 2.59 | 10.36 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 2.38 | 2.62 | 2.19 | 2.59 | 10.36 | +0.25 (+10.68%) | 1,059,190 |
25 Nov 2008 | USD | 2.71 | 2.8 | 2.08 | 2.34 | 9.36 | -0.86 (-26.88%) | 1,970,953 |
24 Nov 2008 | USD | 2.2 | 3.2 | 2.04 | 3.2 | 12.8 | +1.12 (+53.85%) | 2,351,855 |
21 Nov 2008 | USD | 1.88 | 2.55 | 1.68 | 2.08 | 8.32 | +0.41 (+24.55%) | 2,149,173 |
20 Nov 2008 | USD | 2.2 | 2.28 | 1.67 | 1.67 | 6.68 | -0.27 (-13.92%) | 2,023,225 |
19 Nov 2008 | USD | 2.73 | 2.73 | 1.93 | 1.94 | 7.76 | -0.73 (-27.34%) | 1,728,014 |
18 Nov 2008 | USD | 2.7 | 2.81 | 2.43 | 2.67 | 10.68 | +0.04 (+1.52%) | 963,990 |
17 Nov 2008 | USD | 2.61 | 2.84 | 2.58 | 2.63 | 10.52 | -0.05 (-1.87%) | 872,638 |
14 Nov 2008 | USD | 3.15 | 3.15 | 2.65 | 2.68 | 10.72 | -0.56 (-17.28%) | 1,712,677 |
13 Nov 2008 | USD | 3.01 | 3.28 | 2.91 | 3.24 | 12.96 | +0.31 (+10.58%) | 1,702,035 |
12 Nov 2008 | USD | 3.23 | 3.23 | 2.93 | 2.93 | 11.72 | -0.22 (-6.98%) | 809,376 |
11 Nov 2008 | USD | 3.24 | 3.25 | 3.03 | 3.15 | 12.6 | -0.02 (-0.63%) | 690,479 |
10 Nov 2008 | USD | 3.58 | 3.71 | 3.17 | 3.17 | 12.68 | -0.34 (-9.69%) | 911,992 |
7 Nov 2008 | USD | 3.1 | 3.55 | 3.07 | 3.51 | 14.04 | +0.37 (+11.78%) | 872,352 |
6 Nov 2008 | USD | 3.46 | 3.54 | 3.14 | 3.14 | 12.56 | -0.3 (-8.72%) | 850,876 |
5 Nov 2008 | USD | 3.85 | 3.94 | 3.4 | 3.44 | 13.76 | -0.31 (-8.27%) | 1,319,708 |
4 Nov 2008 | USD | 3.7 | 3.87 | 3.5 | 3.75 | 15 | +0.26 (+7.45%) | 769,456 |
3 Nov 2008 | USD | 3.61 | 3.68 | 3.44 | 3.49 | 13.96 | -0.12 (-3.32%) | 796,022 |
31 Oct 2008 | USD | 3.21 | 3.63 | 3.09 | 3.61 | 14.44 | +0.4 (+12.46%) | 1,054,393 |
30 Oct 2008 | USD | 3.3 | 3.31 | 3.03 | 3.21 | 12.84 | +0.08 (+2.56%) | 1,009,085 |
29 Oct 2008 | USD | 3.1 | 3.37 | 2.99 | 3.13 | 12.52 | +0.18 (+6.10%) | 945,554 |