Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2008 | USD | 4.65 | 5.18 | 4.12 | 4.99 | 4.99 | +0.2 (+4.18%) | 66,763 |
4 Dec 2008 | USD | 4.94 | 5.39 | 4.69 | 4.79 | 4.79 | -0.25 (-4.96%) | 57,990 |
3 Dec 2008 | USD | 4.7 | 5.3 | 4.15 | 5.04 | 5.04 | +0.19 (+3.92%) | 58,674 |
2 Dec 2008 | USD | 4.32 | 4.85 | 4.1 | 4.85 | 4.85 | +0.65 (+15.48%) | 72,969 |
1 Dec 2008 | USD | 4.97 | 5.28 | 4.05 | 4.2 | 4.2 | -0.94 (-18.29%) | 107,108 |
28 Nov 2008 | USD | 4.87 | 5.15 | 4.76 | 5.14 | 5.14 | +0.18 (+3.63%) | 23,964 |
27 Nov 2008 | USD | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 4.37 | 4.97 | 4.11 | 4.96 | 4.96 | +0.44 (+9.73%) | 83,554 |
25 Nov 2008 | USD | 4.34 | 4.52 | 4.03 | 4.52 | 4.52 | +0.22 (+5.12%) | 145,272 |
24 Nov 2008 | USD | 3.79 | 4.3 | 3.61 | 4.3 | 4.3 | +0.51 (+13.46%) | 116,932 |
21 Nov 2008 | USD | 3.36 | 3.8 | 3.03 | 3.79 | 3.79 | +0.52 (+15.90%) | 125,735 |
20 Nov 2008 | USD | 3.62 | 3.67 | 3.25 | 3.27 | 3.27 | -0.41 (-11.14%) | 122,295 |
19 Nov 2008 | USD | 3.93 | 4.09 | 3.65 | 3.68 | 3.68 | -0.25 (-6.36%) | 126,653 |
18 Nov 2008 | USD | 4.52 | 4.53 | 3.79 | 3.93 | 3.93 | -0.57 (-12.67%) | 104,526 |
17 Nov 2008 | USD | 4.31 | 4.67 | 4.31 | 4.5 | 4.5 | +0.15 (+3.45%) | 57,751 |
14 Nov 2008 | USD | 4.81 | 4.81 | 4.31 | 4.35 | 4.35 | -0.5 (-10.31%) | 181,736 |
13 Nov 2008 | USD | 5 | 5 | 4.35 | 4.85 | 4.85 | -0.14 (-2.81%) | 318,172 |
12 Nov 2008 | USD | 5.55 | 5.55 | 4.94 | 4.99 | 4.99 | -0.56 (-10.09%) | 126,622 |
11 Nov 2008 | USD | 5.84 | 5.89 | 5.49 | 5.55 | 5.55 | -0.2 (-3.48%) | 130,467 |
10 Nov 2008 | USD | 6.47 | 6.47 | 5.75 | 5.75 | 5.75 | -0.6 (-9.45%) | 154,865 |
7 Nov 2008 | USD | 7.23 | 7.255 | 6.02 | 6.35 | 6.35 | -1.18 (-15.67%) | 251,250 |
6 Nov 2008 | USD | 7.98 | 8.01 | 7.53 | 7.53 | 7.53 | -0.1 (-1.31%) | 92,118 |
5 Nov 2008 | USD | 8.45 | 8.6375 | 7.62 | 7.63 | 7.63 | -0.95 (-11.07%) | 121,126 |
4 Nov 2008 | USD | 8.75 | 8.75 | 8.1815 | 8.58 | 8.58 | +0.08 (+0.94%) | 88,348 |
3 Nov 2008 | USD | 8.02 | 8.77 | 8.02 | 8.5 | 8.5 | +0.3 (+3.66%) | 69,599 |
31 Oct 2008 | USD | 7.43 | 8.23 | 7.31 | 8.2 | 8.2 | +0.79 (+10.66%) | 183,968 |
30 Oct 2008 | USD | 7.52 | 7.81 | 7.0906 | 7.41 | 7.41 | +0.13 (+1.79%) | 64,483 |
29 Oct 2008 | USD | 6.96 | 7.53 | 6.69 | 7.28 | 7.28 | +0.39 (+5.66%) | 141,334 |
28 Oct 2008 | USD | 7.05 | 7.15 | 6.38 | 6.89 | 6.89 | +0.01 (+0.15%) | 119,301 |
27 Oct 2008 | USD | 7.73 | 8.31 | 6.86 | 6.88 | 6.88 | -0.93 (-11.91%) | 124,147 |