Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2008 | USD | 3.29 | 3.29 | 3.29 | 3.29 | 16.45 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 3.03 | 3.3 | 2.96 | 3.29 | 16.45 | +0.34 (+11.53%) | 247,283 |
25 Nov 2008 | USD | 3.42 | 3.45 | 2.95 | 2.95 | 14.75 | -0.47 (-13.74%) | 373,138 |
24 Nov 2008 | USD | 3.39 | 3.44 | 3.21 | 3.42 | 17.1 | -0.06 (-1.72%) | 364,157 |
21 Nov 2008 | USD | 3.49 | 3.49 | 2.88 | 3.48 | 17.4 | -0.02 (-0.57%) | 566,570 |
20 Nov 2008 | USD | 3.28 | 3.5 | 3.22 | 3.5 | 17.5 | +0.2 (+6.06%) | 453,078 |
19 Nov 2008 | USD | 3.53 | 3.59 | 3.25 | 3.3 | 16.5 | -0.24 (-6.78%) | 337,507 |
18 Nov 2008 | USD | 3.35 | 3.6 | 3.3 | 3.54 | 17.7 | +0.21 (+6.31%) | 314,707 |
17 Nov 2008 | USD | 3.28 | 3.49 | 3.28 | 3.33 | 16.65 | +0.02 (+0.60%) | 191,004 |
14 Nov 2008 | USD | 3.6 | 3.6 | 3.2 | 3.31 | 16.55 | -0.33 (-9.07%) | 247,080 |
13 Nov 2008 | USD | 3.29 | 3.7 | 2.89 | 3.64 | 18.2 | +0.37 (+11.31%) | 344,961 |
12 Nov 2008 | USD | 3.45 | 3.45 | 3.26 | 3.27 | 16.35 | -0.13 (-3.82%) | 235,730 |
11 Nov 2008 | USD | 3.63 | 3.642 | 3.4 | 3.4 | 17 | -0.24 (-6.59%) | 197,251 |
10 Nov 2008 | USD | 3.72 | 3.845 | 3.61 | 3.64 | 18.2 | -0.04 (-1.09%) | 195,795 |
7 Nov 2008 | USD | 3.44 | 3.68 | 3.4 | 3.68 | 18.4 | +0.29 (+8.55%) | 223,585 |
6 Nov 2008 | USD | 3.47 | 3.53 | 3.35 | 3.39 | 16.95 | +0.01 (+0.30%) | 223,220 |
5 Nov 2008 | USD | 3.6 | 3.65 | 3.37 | 3.38 | 16.9 | -0.13 (-3.70%) | 229,951 |
4 Nov 2008 | USD | 3.9 | 3.9 | 3.5 | 3.51 | 17.55 | -0.21 (-5.65%) | 356,007 |
3 Nov 2008 | USD | 3.75 | 3.9 | 3.6712 | 3.72 | 18.6 | -0.04 (-1.06%) | 196,611 |
31 Oct 2008 | USD | 3.54 | 3.79 | 3.48 | 3.76 | 18.8 | +0.19 (+5.32%) | 424,618 |
30 Oct 2008 | USD | 3.86 | 3.86 | 3.4 | 3.57 | 17.85 | -0.13 (-3.51%) | 386,751 |
29 Oct 2008 | USD | 3.65 | 4.03 | 3.56 | 3.7 | 18.5 | +0.07 (+1.93%) | 664,533 |
28 Oct 2008 | USD | 3.4 | 3.65 | 3.36 | 3.63 | 18.15 | +0.23 (+6.76%) | 360,620 |
27 Oct 2008 | USD | 3.5 | 3.5 | 3.2 | 3.4 | 17 | -0.03 (-0.87%) | 227,281 |
24 Oct 2008 | USD | 3.25 | 3.5 | 3.18 | 3.43 | 17.15 | +0.04 (+1.18%) | 375,107 |
23 Oct 2008 | USD | 3.63 | 3.65 | 3.25 | 3.39 | 16.95 | -0.21 (-5.83%) | 431,825 |
22 Oct 2008 | USD | 3.4 | 3.87 | 3.3601 | 3.6 | 18 | +0.2 (+5.88%) | 456,899 |
21 Oct 2008 | USD | 3.31 | 3.5 | 3.29 | 3.4 | 17 | 0.0 (0.0%) | 251,352 |
20 Oct 2008 | USD | 3.34 | 3.44 | 3.25 | 3.4 | 17 | +0.15 (+4.62%) | 248,835 |
17 Oct 2008 | USD | 3.33 | 3.37 | 3.14 | 3.25 | 16.25 | -0.14 (-4.13%) | 420,721 |