Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2008 | USD | 5.8 | 5.96 | 5.65 | 5.89 | 58.9 | +0.03 (+0.51%) | 763,855 |
15 Sep 2008 | USD | 5.96 | 6.1 | 5.8 | 5.86 | 58.6 | -0.24 (-3.93%) | 318,315 |
12 Sep 2008 | USD | 6.11 | 6.16 | 5.95 | 6.1 | 61 | -0.04 (-0.65%) | 329,094 |
11 Sep 2008 | USD | 6.25 | 6.3 | 6.1 | 6.14 | 61.4 | -0.23 (-3.61%) | 980,283 |
10 Sep 2008 | USD | 6.15 | 6.38 | 6.13 | 6.37 | 63.7 | +0.27 (+4.43%) | 944,773 |
9 Sep 2008 | USD | 6.2 | 6.53 | 6.1 | 6.1 | 61 | -0.09 (-1.45%) | 906,567 |
8 Sep 2008 | USD | 6.31 | 6.31 | 6.08 | 6.19 | 61.9 | -0.03 (-0.48%) | 543,092 |
5 Sep 2008 | USD | 6.12 | 6.24 | 6.11 | 6.22 | 62.2 | +0.04 (+0.65%) | 837,839 |
4 Sep 2008 | USD | 6.18 | 6.325 | 6.1 | 6.18 | 61.8 | -0.02 (-0.32%) | 963,176 |
3 Sep 2008 | USD | 6.17 | 6.37 | 6.11 | 6.2 | 62 | +0.05 (+0.81%) | 561,833 |
2 Sep 2008 | USD | 6.33 | 6.37 | 6.075 | 6.15 | 61.5 | -0.08 (-1.28%) | 592,023 |
1 Sep 2008 | USD | 6.23 | 6.23 | 6.23 | 6.23 | 62.3 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 6.21 | 6.3 | 6.12 | 6.23 | 62.3 | -0.02 (-0.32%) | 449,407 |
28 Aug 2008 | USD | 6.27 | 6.32 | 6.21 | 6.25 | 62.5 | 0.0 (0.0%) | 579,981 |
27 Aug 2008 | USD | 6.24 | 6.37 | 6.12 | 6.25 | 62.5 | 0.0 (0.0%) | 739,383 |
26 Aug 2008 | USD | 6.14 | 6.33 | 6.1 | 6.25 | 62.5 | +0.09 (+1.46%) | 773,094 |
25 Aug 2008 | USD | 6.2 | 6.32 | 6.08 | 6.16 | 61.6 | -0.11 (-1.75%) | 1,194,927 |
22 Aug 2008 | USD | 6.25 | 6.45 | 6.16 | 6.27 | 62.7 | -0.05 (-0.79%) | 1,259,083 |
21 Aug 2008 | USD | 6.15 | 6.455 | 6.01 | 6.32 | 63.2 | +0.03 (+0.48%) | 2,224,412 |
20 Aug 2008 | USD | 6.45 | 7 | 6.05 | 6.29 | 62.9 | -2.11 (-25.12%) | 7,230,885 |
19 Aug 2008 | USD | 8.77 | 8.86 | 8.23 | 8.4 | 84 | -0.52 (-5.83%) | 1,490,436 |
18 Aug 2008 | USD | 9.05 | 9.23 | 8.43 | 8.92 | 89.2 | -0.23 (-2.51%) | 1,303,652 |
15 Aug 2008 | USD | 9.36 | 9.54 | 9.05 | 9.15 | 91.5 | -0.09 (-0.97%) | 779,090 |
14 Aug 2008 | USD | 9.11 | 9.32 | 9.11 | 9.24 | 92.4 | +0.09 (+0.98%) | 379,536 |
13 Aug 2008 | USD | 9.18 | 9.26 | 8.92 | 9.15 | 91.5 | -0.01 (-0.11%) | 906,440 |
12 Aug 2008 | USD | 9.28 | 9.49 | 9.1 | 9.16 | 91.6 | -0.13 (-1.40%) | 839,732 |
11 Aug 2008 | USD | 9.15 | 9.4 | 8.95 | 9.29 | 92.9 | +0.18 (+1.98%) | 914,579 |
8 Aug 2008 | USD | 9.66 | 9.82 | 8.8 | 9.11 | 91.1 | -0.69 (-7.04%) | 1,388,032 |
7 Aug 2008 | USD | 9.68 | 10.13 | 9.51 | 9.8 | 98 | -0.16 (-1.61%) | 868,168 |
6 Aug 2008 | USD | 9.79 | 10.12 | 9.66 | 9.96 | 99.6 | +0.24 (+2.47%) | 723,342 |