Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | USD | 3.25 | 3.5 | 3.25 | 3.46 | 3.46 | +0.13 (+3.90%) | 616,196 |
2 Dec 2008 | USD | 3.34 | 3.4 | 3.25 | 3.33 | 3.33 | +0.19 (+6.05%) | 450,344 |
1 Dec 2008 | USD | 3.28 | 3.3 | 3.14 | 3.14 | 3.14 | -0.48 (-13.26%) | 397,033 |
28 Nov 2008 | USD | 3.51 | 3.64 | 3.51 | 3.62 | 3.62 | -0.04 (-1.09%) | 370,981 |
27 Nov 2008 | USD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 3.56 | 3.7 | 3.54 | 3.66 | 3.66 | +0.13 (+3.68%) | 531,436 |
25 Nov 2008 | USD | 3.48 | 3.58 | 3.45 | 3.53 | 3.53 | +0.08 (+2.32%) | 606,670 |
24 Nov 2008 | USD | 3.5 | 3.57 | 3.4 | 3.45 | 3.45 | +0.25 (+7.81%) | 486,007 |
21 Nov 2008 | USD | 3.11 | 3.25 | 3.07 | 3.2 | 3.2 | +0.38 (+13.48%) | 607,552 |
20 Nov 2008 | USD | 3.03 | 3.08 | 2.82 | 2.82 | 2.82 | -0.04 (-1.40%) | 648,046 |
19 Nov 2008 | USD | 2.97 | 3.06 | 2.85 | 2.86 | 2.86 | -0.14 (-4.67%) | 886,946 |
18 Nov 2008 | USD | 3.03 | 3.15 | 2.95 | 3 | 3 | +0.07 (+2.39%) | 527,811 |
17 Nov 2008 | USD | 3.06 | 3.11 | 2.93 | 2.93 | 2.93 | -0.12 (-3.93%) | 393,725 |
14 Nov 2008 | USD | 3.15 | 3.25 | 3.05 | 3.05 | 3.05 | -0.18 (-5.57%) | 484,285 |
13 Nov 2008 | USD | 3.1 | 3.23 | 2.86 | 3.23 | 3.23 | +0.08 (+2.54%) | 475,583 |
12 Nov 2008 | USD | 3.4 | 3.4 | 3.15 | 3.15 | 3.15 | -0.35 (-10%) | 281,345 |
11 Nov 2008 | USD | 3.6 | 3.65 | 3.45 | 3.5 | 3.5 | -0.12 (-3.31%) | 443,024 |
10 Nov 2008 | USD | 3.77 | 3.89 | 3.55 | 3.62 | 3.62 | -0.28 (-7.18%) | 311,631 |
7 Nov 2008 | USD | 3.92 | 4.05 | 3.85 | 3.9 | 3.9 | +0.23 (+6.27%) | 435,881 |
6 Nov 2008 | USD | 3.99 | 4.17 | 3.67 | 3.67 | 3.67 | -0.18 (-4.68%) | 266,523 |
5 Nov 2008 | USD | 4.17 | 4.2 | 3.85 | 3.85 | 3.85 | -0.25 (-6.10%) | 257,230 |
4 Nov 2008 | USD | 4 | 4.21 | 3.9109 | 4.1 | 4.1 | +0.23 (+5.94%) | 846,194 |
3 Nov 2008 | USD | 3.75 | 3.9 | 3.73 | 3.87 | 3.87 | +0.25 (+6.91%) | 336,990 |
31 Oct 2008 | USD | 3.5 | 3.72 | 3.49 | 3.62 | 3.62 | -0.14 (-3.72%) | 286,127 |
30 Oct 2008 | USD | 3.74 | 3.83 | 3.6 | 3.76 | 3.76 | +0.26 (+7.43%) | 238,874 |
29 Oct 2008 | USD | 3.39 | 3.7 | 3.37 | 3.5 | 3.5 | +0.18 (+5.42%) | 256,012 |
28 Oct 2008 | USD | 3.15 | 3.32 | 3.06 | 3.32 | 3.32 | +0.21 (+6.75%) | 410,972 |
27 Oct 2008 | USD | 2.97 | 3.18 | 2.96 | 3.11 | 3.11 | +0.01 (+0.32%) | 472,916 |
24 Oct 2008 | USD | 3.1 | 3.2 | 3 | 3.1 | 3.1 | -0.23 (-6.91%) | 310,884 |
23 Oct 2008 | USD | 3.33 | 3.44 | 3.1 | 3.33 | 3.33 | +0.18 (+5.71%) | 422,972 |