Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2009 | USD | 3.59 | 3.78 | 3.55 | 3.75 | 18.75 | +0.16 (+4.46%) | 137,126 |
7 Jan 2009 | USD | 3.79 | 3.84 | 3.51 | 3.59 | 17.95 | -0.26 (-6.75%) | 186,213 |
6 Jan 2009 | USD | 3.98 | 3.99 | 3.65 | 3.85 | 19.25 | +0.04 (+1.05%) | 186,235 |
5 Jan 2009 | USD | 3.51 | 3.9 | 3.51 | 3.81 | 19.05 | +0.28 (+7.93%) | 267,340 |
2 Jan 2009 | USD | 3.43 | 3.6 | 3.4 | 3.53 | 17.65 | +0.1 (+2.92%) | 183,968 |
1 Jan 2009 | USD | 3.43 | 3.43 | 3.43 | 3.43 | 17.15 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 3.32 | 3.5 | 3.23 | 3.43 | 17.15 | +0.11 (+3.31%) | 325,858 |
30 Dec 2008 | USD | 3.27 | 3.35 | 3.16 | 3.32 | 16.6 | +0.09 (+2.79%) | 194,595 |
29 Dec 2008 | USD | 3.5 | 3.55 | 3.2 | 3.23 | 16.15 | -0.26 (-7.45%) | 254,952 |
26 Dec 2008 | USD | 3.696 | 3.696 | 3.47 | 3.49 | 17.45 | -0.08 (-2.24%) | 79,759 |
25 Dec 2008 | USD | 3.57 | 3.57 | 3.57 | 3.57 | 17.85 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 3.56 | 3.59 | 3.46 | 3.57 | 17.85 | +0.02 (+0.56%) | 67,314 |
23 Dec 2008 | USD | 3.59 | 3.59 | 3.45 | 3.55 | 17.75 | +0.02 (+0.57%) | 126,293 |
22 Dec 2008 | USD | 3.59 | 3.7899 | 3.31 | 3.53 | 17.65 | -0.05 (-1.40%) | 300,503 |
19 Dec 2008 | USD | 3.84 | 3.94 | 3.47 | 3.58 | 17.9 | -0.06 (-1.65%) | 522,073 |
18 Dec 2008 | USD | 3.82 | 4.3 | 3.49 | 3.64 | 18.2 | -0.33 (-8.31%) | 889,549 |
17 Dec 2008 | USD | 3.55 | 4 | 3.42 | 3.97 | 19.85 | +0.37 (+10.28%) | 827,716 |
16 Dec 2008 | USD | 3.09 | 3.6 | 3.09 | 3.6 | 18 | +0.5 (+16.13%) | 384,389 |
15 Dec 2008 | USD | 3.16 | 3.1825 | 3.01 | 3.1 | 15.5 | -0.04 (-1.27%) | 319,988 |
12 Dec 2008 | USD | 3.03 | 3.15 | 3 | 3.14 | 15.7 | +0.04 (+1.29%) | 414,229 |
11 Dec 2008 | USD | 3.21 | 3.33 | 3.1 | 3.1 | 15.5 | -0.15 (-4.62%) | 186,769 |
10 Dec 2008 | USD | 3.26 | 3.31 | 3.16 | 3.25 | 16.25 | +0.04 (+1.25%) | 134,766 |
9 Dec 2008 | USD | 3.26 | 3.39 | 3.17 | 3.21 | 16.05 | -0.09 (-2.73%) | 441,006 |
8 Dec 2008 | USD | 3.28 | 3.45 | 3.192 | 3.3 | 16.5 | +0.14 (+4.43%) | 446,284 |
5 Dec 2008 | USD | 3.05 | 3.18 | 2.76 | 3.16 | 15.8 | +0.25 (+8.59%) | 567,420 |
4 Dec 2008 | USD | 3.09 | 3.41 | 2.91 | 2.91 | 14.55 | 0.0 (0.0%) | 942,731 |
3 Dec 2008 | USD | 3.05 | 3.18 | 2.79 | 2.91 | 14.55 | -0.12 (-3.96%) | 403,846 |
2 Dec 2008 | USD | 2.97 | 3.05 | 2.88 | 3.03 | 15.15 | +0.14 (+4.84%) | 269,835 |
1 Dec 2008 | USD | 3.03 | 3.05 | 2.89 | 2.89 | 14.45 | -0.26 (-8.25%) | 488,171 |
28 Nov 2008 | USD | 3.21 | 3.2464 | 3.06 | 3.15 | 15.75 | -0.14 (-4.26%) | 58,404 |