Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2008 | USD | 4.49 | 4.52 | 4.045 | 4.48 | 44.8 | +0.12 (+2.75%) | 608,215 |
27 Oct 2008 | USD | 4.11 | 4.625 | 4.08 | 4.36 | 43.6 | +0.21 (+5.06%) | 404,694 |
24 Oct 2008 | USD | 4.04 | 4.32 | 4.02 | 4.15 | 41.5 | -0.01 (-0.24%) | 545,714 |
23 Oct 2008 | USD | 4.41 | 4.5 | 4.06 | 4.16 | 41.6 | -0.24 (-5.45%) | 476,523 |
22 Oct 2008 | USD | 4.47 | 4.7 | 4.361 | 4.4 | 44 | -0.12 (-2.65%) | 328,546 |
21 Oct 2008 | USD | 4.59 | 4.7 | 4.46 | 4.52 | 45.2 | -0.14 (-3.00%) | 483,833 |
20 Oct 2008 | USD | 4.62 | 4.76 | 4.4 | 4.66 | 46.6 | +0.1 (+2.19%) | 507,231 |
17 Oct 2008 | USD | 4.73 | 4.84 | 4.55 | 4.56 | 45.6 | -0.26 (-5.39%) | 782,237 |
16 Oct 2008 | USD | 4.8 | 5.06 | 4.6 | 4.82 | 48.2 | +0.07 (+1.47%) | 830,938 |
15 Oct 2008 | USD | 5.03 | 5.12 | 4.75 | 4.75 | 47.5 | -0.36 (-7.05%) | 471,972 |
14 Oct 2008 | USD | 5.71 | 5.71 | 4.97 | 5.11 | 51.1 | -0.49 (-8.75%) | 581,536 |
13 Oct 2008 | USD | 5.5 | 5.84 | 5.29 | 5.6 | 56 | +0.33 (+6.26%) | 977,600 |
10 Oct 2008 | USD | 5.02 | 5.43 | 4.8 | 5.27 | 52.7 | +0.16 (+3.13%) | 1,043,753 |
9 Oct 2008 | USD | 5.44 | 5.93 | 5.05 | 5.11 | 51.1 | -0.32 (-5.89%) | 880,926 |
8 Oct 2008 | USD | 5.36 | 5.59 | 5.2 | 5.43 | 54.3 | -0.05 (-0.91%) | 689,729 |
7 Oct 2008 | USD | 5.91 | 5.98 | 5.47 | 5.48 | 54.8 | -0.44 (-7.43%) | 566,568 |
6 Oct 2008 | USD | 6.03 | 6.3 | 5.64 | 5.92 | 59.2 | -0.25 (-4.05%) | 758,277 |
3 Oct 2008 | USD | 6.09 | 6.64 | 6.08 | 6.17 | 61.7 | +0.07 (+1.15%) | 1,279,065 |
2 Oct 2008 | USD | 6.25 | 6.25 | 6 | 6.1 | 61 | -0.23 (-3.63%) | 582,980 |
1 Oct 2008 | USD | 5.98 | 6.45 | 5.81 | 6.33 | 63.3 | +0.27 (+4.46%) | 1,110,589 |
30 Sep 2008 | USD | 6.05 | 6.18 | 5.86 | 6.06 | 60.6 | +0.08 (+1.34%) | 555,477 |
29 Sep 2008 | USD | 6.17 | 6.25 | 5.91 | 5.98 | 59.8 | -0.31 (-4.93%) | 620,845 |
26 Sep 2008 | USD | 6.29 | 6.49 | 6.12 | 6.29 | 62.9 | -0.15 (-2.33%) | 571,718 |
25 Sep 2008 | USD | 6.18 | 6.5 | 6.16 | 6.44 | 64.4 | +0.31 (+5.06%) | 819,509 |
24 Sep 2008 | USD | 6.21 | 6.47 | 6.13 | 6.13 | 61.3 | -0.05 (-0.81%) | 897,903 |
23 Sep 2008 | USD | 6.33 | 6.5 | 6.18 | 6.18 | 61.8 | -0.13 (-2.06%) | 746,423 |
22 Sep 2008 | USD | 6.63 | 6.74 | 6.28 | 6.31 | 63.1 | -0.31 (-4.68%) | 619,826 |
19 Sep 2008 | USD | 6.39 | 6.86 | 6.39 | 6.62 | 66.2 | +0.42 (+6.77%) | 1,501,002 |
18 Sep 2008 | USD | 5.97 | 6.4 | 5.89 | 6.2 | 62 | +0.35 (+5.98%) | 1,733,586 |
17 Sep 2008 | USD | 5.71 | 6.5 | 5.65 | 5.85 | 58.5 | -0.04 (-0.68%) | 1,414,665 |