Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | USD | 8.1 | 9.4 | 8.06 | 9.27 | 4.635 | +0.89 (+10.62%) | 987,238 |
2 Dec 2008 | USD | 8.61 | 9.04 | 8.18 | 8.38 | 4.19 | +0.01 (+0.12%) | 532,456 |
1 Dec 2008 | USD | 9.64 | 9.79 | 8.37 | 8.37 | 4.185 | -1.45 (-14.77%) | 797,240 |
28 Nov 2008 | USD | 9.42 | 9.82 | 9.25 | 9.82 | 4.91 | +0.26 (+2.72%) | 126,936 |
27 Nov 2008 | USD | 9.56 | 9.56 | 9.56 | 9.56 | 4.78 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 8.54 | 9.7 | 8.3 | 9.56 | 4.78 | +0.7 (+7.90%) | 652,540 |
25 Nov 2008 | USD | 9.15 | 9.15 | 7.87 | 8.86 | 4.43 | -0.13 (-1.45%) | 838,096 |
24 Nov 2008 | USD | 8.88 | 9.17 | 8.52 | 8.99 | 4.495 | +0.72 (+8.71%) | 1,209,638 |
21 Nov 2008 | USD | 7.6 | 8.27 | 7.15 | 8.27 | 4.135 | +0.85 (+11.46%) | 1,374,692 |
20 Nov 2008 | USD | 7.15 | 7.87 | 6.96 | 7.42 | 3.71 | +0.09 (+1.23%) | 1,076,262 |
19 Nov 2008 | USD | 8.32 | 8.32 | 7.2 | 7.33 | 3.665 | -0.99 (-11.90%) | 1,001,340 |
18 Nov 2008 | USD | 8.5 | 8.76 | 7.68 | 8.32 | 4.16 | +0.08 (+0.97%) | 800,228 |
17 Nov 2008 | USD | 8.18 | 8.34 | 7.9 | 8.24 | 4.12 | 0.0 (0.0%) | 771,116 |
14 Nov 2008 | USD | 8.75 | 8.81 | 8.18 | 8.24 | 4.12 | -0.74 (-8.24%) | 781,484 |
13 Nov 2008 | USD | 8.09 | 9.33 | 7.35 | 8.98 | 4.49 | +0.94 (+11.69%) | 2,126,040 |
12 Nov 2008 | USD | 8.72 | 9.03 | 8 | 8.04 | 4.02 | -0.84 (-9.46%) | 1,640,252 |
11 Nov 2008 | USD | 10.05 | 10.145 | 8.68 | 8.88 | 4.44 | -1.26 (-12.43%) | 3,064,694 |
10 Nov 2008 | USD | 11.17 | 11.17 | 10 | 10.14 | 5.07 | -0.88 (-7.99%) | 765,862 |
7 Nov 2008 | USD | 10.42 | 11.09 | 9.89 | 11.02 | 5.51 | +0.74 (+7.20%) | 1,604,090 |
6 Nov 2008 | USD | 11.48 | 11.48 | 10.09 | 10.28 | 5.14 | -1.39 (-11.91%) | 2,366,520 |
5 Nov 2008 | USD | 12 | 12.21 | 11.31 | 11.67 | 5.835 | -0.55 (-4.50%) | 1,570,964 |
4 Nov 2008 | USD | 12.47 | 12.85 | 12.17 | 12.22 | 6.11 | -0.12 (-0.97%) | 937,970 |
3 Nov 2008 | USD | 13.46 | 13.98 | 11.95 | 12.34 | 6.17 | -1.83 (-12.91%) | 2,342,414 |
31 Oct 2008 | USD | 14.19 | 15 | 13.73 | 14.17 | 7.085 | -0.15 (-1.05%) | 1,174,226 |
30 Oct 2008 | USD | 12.26 | 14.54 | 11.9 | 14.32 | 7.16 | +2.5 (+21.15%) | 2,092,204 |
29 Oct 2008 | USD | 11.17 | 12.41 | 11.06 | 11.82 | 5.91 | +0.76 (+6.87%) | 1,536,972 |
28 Oct 2008 | USD | 10.35 | 11.25 | 10.08 | 11.06 | 5.53 | +0.94 (+9.29%) | 1,854,950 |
27 Oct 2008 | USD | 10.96 | 11 | 10.1 | 10.12 | 5.06 | -0.9 (-8.17%) | 896,346 |
24 Oct 2008 | USD | 10.13 | 11.7 | 9.86 | 11.02 | 5.51 | -0.05 (-0.45%) | 3,310,346 |
23 Oct 2008 | USD | 12.5 | 12.82 | 10.85 | 11.07 | 5.535 | -1.425 (-11.40%) | 1,526,860 |