Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | USD | 6.97 | 7.33 | 6.63 | 6.91 | 6.91 | +0.06 (+0.88%) | 162,935 |
9 Dec 2008 | USD | 6.73 | 7.21 | 6.51 | 6.85 | 6.85 | +0.1 (+1.48%) | 315,563 |
8 Dec 2008 | USD | 6.01 | 6.89 | 5.98 | 6.75 | 6.75 | +0.93 (+15.98%) | 354,483 |
5 Dec 2008 | USD | 5.53 | 5.82 | 5.29 | 5.82 | 5.82 | +0.17 (+3.01%) | 177,992 |
4 Dec 2008 | USD | 6.03 | 6.28 | 5.51 | 5.65 | 5.65 | -0.47 (-7.68%) | 266,001 |
3 Dec 2008 | USD | 5.85 | 6.3 | 5.51 | 6.12 | 6.12 | +0.11 (+1.83%) | 197,676 |
2 Dec 2008 | USD | 5.85 | 6.099 | 5.59 | 6.01 | 6.01 | +0.29 (+5.07%) | 150,097 |
1 Dec 2008 | USD | 6.48 | 6.92 | 5.64 | 5.72 | 5.72 | -1.01 (-15.01%) | 205,316 |
28 Nov 2008 | USD | 6.79 | 6.79 | 6.39 | 6.73 | 6.73 | -0.15 (-2.18%) | 103,334 |
27 Nov 2008 | USD | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 6.06 | 6.9 | 5.95 | 6.88 | 6.88 | +0.69 (+11.15%) | 210,574 |
25 Nov 2008 | USD | 6.04 | 6.22 | 5.78 | 6.19 | 6.19 | +0.23 (+3.86%) | 136,846 |
24 Nov 2008 | USD | 5.49 | 5.99 | 5.12 | 5.96 | 5.96 | +0.55 (+10.17%) | 244,026 |
21 Nov 2008 | USD | 5.28 | 5.53 | 4.81 | 5.41 | 5.41 | +0.24 (+4.64%) | 274,222 |
20 Nov 2008 | USD | 5.4 | 5.46 | 5.13 | 5.17 | 5.17 | -0.27 (-4.96%) | 188,354 |
19 Nov 2008 | USD | 5.88 | 5.88 | 5.42 | 5.44 | 5.44 | -0.46 (-7.80%) | 209,289 |
18 Nov 2008 | USD | 5.89 | 6.07 | 5.7 | 5.9 | 5.9 | +0.02 (+0.34%) | 144,665 |
17 Nov 2008 | USD | 6.16 | 6.23 | 5.75 | 5.88 | 5.88 | -0.34 (-5.47%) | 312,466 |
14 Nov 2008 | USD | 6.64 | 6.7 | 6.21 | 6.22 | 6.22 | -0.58 (-8.53%) | 132,152 |
13 Nov 2008 | USD | 6.12 | 6.81 | 5.96 | 6.8 | 6.8 | +0.71 (+11.66%) | 278,158 |
12 Nov 2008 | USD | 6.2 | 6.37 | 6.04 | 6.09 | 6.09 | -0.21 (-3.33%) | 172,620 |
11 Nov 2008 | USD | 6.45 | 6.75 | 6.24 | 6.3 | 6.3 | -0.19 (-2.93%) | 298,995 |
10 Nov 2008 | USD | 6.75 | 6.89 | 6.39 | 6.49 | 6.49 | -0.09 (-1.37%) | 203,171 |
7 Nov 2008 | USD | 5.97 | 6.72 | 5.97 | 6.58 | 6.58 | +0.68 (+11.53%) | 399,597 |
6 Nov 2008 | USD | 6.47 | 6.79 | 5.86 | 5.9 | 5.9 | -0.02 (-0.34%) | 253,215 |
5 Nov 2008 | USD | 5.85 | 6.33 | 5.81 | 5.92 | 5.92 | -0.09 (-1.50%) | 278,120 |
4 Nov 2008 | USD | 5.84 | 6.08 | 5.51 | 6.01 | 6.01 | +0.28 (+4.89%) | 526,980 |
3 Nov 2008 | USD | 5.59 | 5.95 | 5.54 | 5.73 | 5.73 | +0.03 (+0.53%) | 192,211 |
31 Oct 2008 | USD | 5.39 | 5.9 | 5.18 | 5.7 | 5.7 | +0.2 (+3.64%) | 191,223 |
30 Oct 2008 | USD | 5.25 | 5.5 | 5.09 | 5.5 | 5.5 | +0.41 (+8.06%) | 179,197 |