Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2008 | USD | 3.1 | 3.12 | 2.9 | 2.9 | 2.9 | -0.28 (-8.81%) | 306,300 |
16 Sep 2008 | USD | 2.98 | 3.23 | 2.9 | 3.18 | 3.18 | +0.23 (+7.80%) | 423,599 |
15 Sep 2008 | USD | 3.06 | 3.34 | 2.92 | 2.95 | 2.95 | -0.18 (-5.75%) | 235,259 |
12 Sep 2008 | USD | 3.17 | 3.17 | 3.06 | 3.13 | 3.13 | -0.07 (-2.19%) | 161,018 |
11 Sep 2008 | USD | 3.26 | 3.27 | 3.12 | 3.2 | 3.2 | -0.1 (-3.03%) | 174,774 |
10 Sep 2008 | USD | 3.27 | 3.36 | 3.2 | 3.3 | 3.3 | +0.13 (+4.10%) | 580,501 |
9 Sep 2008 | USD | 3.15 | 3.31 | 3.15 | 3.17 | 3.17 | +0.03 (+0.96%) | 321,685 |
8 Sep 2008 | USD | 3.13 | 3.18 | 3.06 | 3.14 | 3.14 | +0.18 (+6.08%) | 248,453 |
5 Sep 2008 | USD | 2.92 | 3.01 | 2.8 | 2.96 | 2.96 | +0.03 (+1.02%) | 225,266 |
4 Sep 2008 | USD | 3.06 | 3.06 | 2.92 | 2.93 | 2.93 | -0.16 (-5.18%) | 193,077 |
3 Sep 2008 | USD | 3.16 | 3.18 | 2.96 | 3.09 | 3.09 | -0.09 (-2.83%) | 457,339 |
2 Sep 2008 | USD | 3.29 | 3.34 | 3.13 | 3.18 | 3.18 | -0.02 (-0.63%) | 288,800 |
1 Sep 2008 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 3.31 | 3.33 | 3.13 | 3.2 | 3.2 | -0.14 (-4.19%) | 269,848 |
28 Aug 2008 | USD | 3.19 | 3.35 | 3.17 | 3.34 | 3.34 | +0.16 (+5.03%) | 259,596 |
27 Aug 2008 | USD | 3.13 | 3.25 | 3.13 | 3.18 | 3.18 | +0.02 (+0.63%) | 183,453 |
26 Aug 2008 | USD | 3.09 | 3.195 | 3.06 | 3.16 | 3.16 | +0.06 (+1.94%) | 161,825 |
25 Aug 2008 | USD | 3.19 | 3.2 | 3.05 | 3.1 | 3.1 | -0.12 (-3.73%) | 225,412 |
22 Aug 2008 | USD | 3.13 | 3.28 | 3.13 | 3.22 | 3.22 | +0.12 (+3.87%) | 325,255 |
21 Aug 2008 | USD | 3.16 | 3.17 | 3.07 | 3.1 | 3.1 | -0.06 (-1.90%) | 368,524 |
20 Aug 2008 | USD | 3.25 | 3.32 | 3.155 | 3.16 | 3.16 | -0.08 (-2.47%) | 414,178 |
19 Aug 2008 | USD | 3.53 | 3.54 | 3.21 | 3.24 | 3.24 | -0.38 (-10.50%) | 212,511 |
18 Aug 2008 | USD | 3.56 | 3.62 | 3.32 | 3.62 | 3.62 | +0.06 (+1.69%) | 339,686 |
15 Aug 2008 | USD | 3.62 | 3.62 | 3.45 | 3.56 | 3.56 | -0.06 (-1.66%) | 311,807 |
14 Aug 2008 | USD | 3.45 | 3.64 | 3.45 | 3.62 | 3.62 | +0.13 (+3.72%) | 207,938 |
13 Aug 2008 | USD | 3.41 | 3.55 | 3.4 | 3.49 | 3.49 | +0.08 (+2.35%) | 435,357 |
12 Aug 2008 | USD | 3.51 | 3.66 | 3.39 | 3.41 | 3.41 | -0.14 (-3.94%) | 871,106 |
11 Aug 2008 | USD | 2.98 | 3.58 | 2.98 | 3.55 | 3.55 | +0.56 (+18.73%) | 494,046 |
8 Aug 2008 | USD | 2.96 | 3.06 | 2.93 | 2.99 | 2.99 | +0.02 (+0.67%) | 332,305 |
7 Aug 2008 | USD | 2.95 | 3.195 | 2.68 | 2.97 | 2.97 | -0.08 (-2.62%) | 1,021,354 |