Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | USD | 8.4 | 8.54 | 8.08 | 8.08 | 16.16 | +0.18 (+2.28%) | 568,150 |
5 Dec 2008 | USD | 7.08 | 8.26 | 7.04 | 7.9 | 15.8 | +0.64 (+8.82%) | 601,450 |
4 Dec 2008 | USD | 7.48 | 7.58 | 7 | 7.26 | 14.52 | -0.26 (-3.46%) | 356,800 |
3 Dec 2008 | USD | 7.74 | 8.02 | 7.28 | 7.52 | 15.04 | -0.4 (-5.05%) | 319,850 |
2 Dec 2008 | USD | 7.86 | 8.18 | 7.58 | 7.92 | 15.84 | +0.4 (+5.32%) | 479,350 |
1 Dec 2008 | USD | 7.42 | 8.24 | 7.16 | 7.52 | 15.04 | -0.32 (-4.08%) | 466,900 |
28 Nov 2008 | USD | 7.88 | 8 | 7.72 | 7.84 | 15.68 | +0.78 (+11.05%) | 276,200 |
27 Nov 2008 | USD | 7.06 | 7.06 | 7.06 | 7.06 | 14.12 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 6.64 | 7.26 | 6.56 | 7.06 | 14.12 | +0.66 (+10.31%) | 900,550 |
25 Nov 2008 | USD | 6.94 | 6.98 | 6.32 | 6.4 | 12.8 | -0.5 (-7.25%) | 267,200 |
24 Nov 2008 | USD | 6.58 | 7.08 | 6.42 | 6.9 | 13.8 | +0.4 (+6.15%) | 338,600 |
21 Nov 2008 | USD | 7.12 | 7.14 | 6 | 6.5 | 13 | -0.12 (-1.81%) | 550,300 |
20 Nov 2008 | USD | 7.52 | 7.52 | 6.62 | 6.62 | 13.24 | -0.92 (-12.20%) | 487,000 |
19 Nov 2008 | USD | 7.44 | 7.7 | 7.16 | 7.54 | 15.08 | -0.04 (-0.53%) | 472,150 |
18 Nov 2008 | USD | 7.16 | 7.68 | 7.12 | 7.58 | 15.16 | +0.4 (+5.57%) | 626,400 |
17 Nov 2008 | USD | 6.76 | 7.5 | 6 | 7.18 | 14.36 | +0.78 (+12.19%) | 464,750 |
14 Nov 2008 | USD | 6.78 | 7.28 | 6.4 | 6.4 | 12.8 | -0.8 (-11.11%) | 297,500 |
13 Nov 2008 | USD | 6.66 | 8.28 | 5.94 | 7.2 | 14.4 | +0.4 (+5.88%) | 451,450 |
12 Nov 2008 | USD | 6.66 | 7.06 | 6.46 | 6.8 | 13.6 | -0.28 (-3.95%) | 320,250 |
11 Nov 2008 | USD | 7 | 7.34 | 6.68 | 7.08 | 14.16 | -0.5 (-6.60%) | 415,100 |
10 Nov 2008 | USD | 8.32 | 8.36 | 7.3 | 7.58 | 15.16 | -0.7 (-8.45%) | 323,800 |
7 Nov 2008 | USD | 8.6 | 9.36 | 8.06 | 8.28 | 16.56 | -0.32 (-3.72%) | 327,650 |
6 Nov 2008 | USD | 8.18 | 9.18 | 7.94 | 8.6 | 17.2 | +0.06 (+0.70%) | 543,600 |
5 Nov 2008 | USD | 9.36 | 9.5 | 8.34 | 8.54 | 17.08 | -0.8 (-8.57%) | 274,550 |
4 Nov 2008 | USD | 9.16 | 9.7 | 8.98 | 9.34 | 18.68 | -0.06 (-0.64%) | 359,900 |
3 Nov 2008 | USD | 8.52 | 9.42 | 8.48 | 9.4 | 18.8 | +0.72 (+8.29%) | 287,400 |
31 Oct 2008 | USD | 8.78 | 9.08 | 8.58 | 8.68 | 17.36 | -0.34 (-3.77%) | 409,400 |
30 Oct 2008 | USD | 7.82 | 9.1 | 7.72 | 9.02 | 18.04 | +1.64 (+22.22%) | 505,850 |
29 Oct 2008 | USD | 7.26 | 7.86 | 7.02 | 7.38 | 14.76 | +0.12 (+1.65%) | 392,600 |
28 Oct 2008 | USD | 6.5 | 7.44 | 6.42 | 7.26 | 14.52 | +1.4 (+23.89%) | 668,400 |