Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | USD | 6.06 | 6.14 | 5.75 | 5.91 | 0.591 | -0.23 (-3.75%) | 1,083,127 |
2 Dec 2008 | USD | 6.21 | 6.45 | 5.91 | 6.14 | 0.614 | +0.16 (+2.68%) | 1,780,463 |
1 Dec 2008 | USD | 7.08 | 7.09 | 5.97 | 5.98 | 0.598 | -1.17 (-16.36%) | 5,000,537 |
28 Nov 2008 | USD | 6.41 | 7.17 | 6.37 | 7.15 | 0.715 | +0.48 (+7.20%) | 1,218,966 |
27 Nov 2008 | USD | 6.67 | 6.67 | 6.67 | 6.67 | 0.667 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 6.24 | 6.88 | 6.01 | 6.67 | 0.667 | +0.43 (+6.89%) | 1,857,494 |
25 Nov 2008 | USD | 6.03 | 6.59 | 5.58 | 6.24 | 0.624 | -0.05 (-0.79%) | 6,335,588 |
24 Nov 2008 | USD | 6.61 | 6.76 | 5.79 | 6.29 | 0.629 | -0.25 (-3.82%) | 2,903,127 |
21 Nov 2008 | USD | 6.84 | 7.19 | 5.94 | 6.54 | 0.654 | -0.12 (-1.80%) | 2,206,472 |
20 Nov 2008 | USD | 6.93 | 7.08 | 6.02 | 6.66 | 0.666 | -0.51 (-7.11%) | 5,094,789 |
19 Nov 2008 | USD | 8.45 | 8.5 | 7.16 | 7.17 | 0.717 | -1.43 (-16.63%) | 3,656,772 |
18 Nov 2008 | USD | 9.01 | 9.09 | 8.11 | 8.6 | 0.86 | -0.19 (-2.16%) | 2,026,368 |
17 Nov 2008 | USD | 9.17 | 9.3 | 8.75 | 8.79 | 0.879 | -0.47 (-5.08%) | 1,413,356 |
14 Nov 2008 | USD | 9.32 | 9.54 | 8.88 | 9.26 | 0.926 | -0.3 (-3.14%) | 2,043,829 |
13 Nov 2008 | USD | 8.92 | 9.56 | 8.55 | 9.56 | 0.956 | +0.59 (+6.58%) | 2,340,665 |
12 Nov 2008 | USD | 9.15 | 9.51 | 8.77 | 8.97 | 0.897 | -0.41 (-4.37%) | 2,869,387 |
11 Nov 2008 | USD | 9.15 | 10.07 | 8.8 | 9.38 | 0.938 | +0.11 (+1.19%) | 2,728,619 |
10 Nov 2008 | USD | 9.65 | 9.79 | 8.97 | 9.27 | 0.927 | +0.78 (+9.19%) | 2,206,682 |
7 Nov 2008 | USD | 8.28 | 8.69 | 8.1301 | 8.49 | 0.849 | +0.19 (+2.29%) | 3,862,717 |
6 Nov 2008 | USD | 8.99 | 9.1 | 8.28 | 8.3 | 0.83 | -0.19 (-2.24%) | 3,028,307 |
5 Nov 2008 | USD | 9.84 | 9.94 | 8.2 | 8.49 | 0.849 | -1.51 (-15.10%) | 5,947,180 |
4 Nov 2008 | USD | 10.62 | 10.62 | 9.74 | 10 | 1 | -0.29 (-2.82%) | 2,608,743 |
3 Nov 2008 | USD | 10.18 | 10.65 | 9.9 | 10.29 | 1.029 | +0.19 (+1.88%) | 2,838,330 |
31 Oct 2008 | USD | 13.79 | 13.79 | 8.89 | 10.1 | 1.01 | -3.55 (-26.01%) | 18,042,840 |
30 Oct 2008 | USD | 13.67 | 14.5 | 13.29 | 13.65 | 1.365 | +0.79 (+6.14%) | 4,888,170 |
29 Oct 2008 | USD | 12.25 | 13.04 | 11.75 | 12.86 | 1.286 | +0.58 (+4.72%) | 4,318,885 |
28 Oct 2008 | USD | 11.28 | 12.28 | 11.25 | 12.28 | 1.228 | +0.28 (+2.33%) | 4,783,558 |
27 Oct 2008 | USD | 12.39 | 13.6899 | 11.92 | 12 | 1.2 | +0.36 (+3.09%) | 4,029,349 |
24 Oct 2008 | USD | 10.5 | 11.97 | 9.56 | 11.64 | 1.164 | +0.31 (+2.74%) | 4,192,680 |
23 Oct 2008 | USD | 11.14 | 11.596 | 10.75 | 11.33 | 1.133 | +0.34 (+3.09%) | 2,467,740 |