Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2008 | USD | 3.1 | 3.45 | 2.92 | 3.39 | 16.95 | +0.31 (+10.06%) | 417,467 |
15 Oct 2008 | USD | 3.27 | 3.31 | 3.05 | 3.08 | 15.4 | -0.22 (-6.67%) | 181,990 |
14 Oct 2008 | USD | 3.44 | 3.61 | 3.1 | 3.3 | 16.5 | -0.03 (-0.90%) | 424,000 |
13 Oct 2008 | USD | 3.22 | 3.5 | 3.03 | 3.33 | 16.65 | +0.34 (+11.37%) | 526,378 |
10 Oct 2008 | USD | 2.84 | 3 | 2.61 | 2.99 | 14.95 | +0.07 (+2.40%) | 682,671 |
9 Oct 2008 | USD | 3.46 | 3.49 | 2.91 | 2.92 | 14.6 | -0.34 (-10.43%) | 665,208 |
8 Oct 2008 | USD | 3.21 | 3.5 | 3.1 | 3.26 | 16.3 | 0.0 (0.0%) | 345,324 |
7 Oct 2008 | USD | 3.58 | 3.62 | 3.23 | 3.26 | 16.3 | -0.33 (-9.19%) | 490,709 |
6 Oct 2008 | USD | 3.65 | 3.79 | 3.2 | 3.59 | 17.95 | -0.19 (-5.03%) | 715,400 |
3 Oct 2008 | USD | 3.52 | 3.82 | 3.52 | 3.78 | 18.9 | +0.24 (+6.78%) | 501,293 |
2 Oct 2008 | USD | 3.9 | 4 | 3.54 | 3.54 | 17.7 | -0.35 (-9.00%) | 402,234 |
1 Oct 2008 | USD | 3.87 | 3.92 | 3.85 | 3.89 | 19.45 | +0.03 (+0.78%) | 305,528 |
30 Sep 2008 | USD | 3.8 | 4.05 | 3.7601 | 3.86 | 19.3 | +0.01 (+0.26%) | 339,196 |
29 Sep 2008 | USD | 3.95 | 3.98 | 3.5 | 3.85 | 19.25 | -0.12 (-3.02%) | 638,230 |
26 Sep 2008 | USD | 4.81 | 4.88 | 3.95 | 3.97 | 19.85 | -0.31 (-7.24%) | 870,422 |
25 Sep 2008 | USD | 4.5 | 4.68 | 4.25 | 4.28 | 21.4 | -0.25 (-5.52%) | 541,364 |
24 Sep 2008 | USD | 4.66 | 4.82 | 4.5 | 4.53 | 22.65 | -0.08 (-1.74%) | 586,196 |
23 Sep 2008 | USD | 4.05 | 5.25 | 4 | 4.61 | 23.05 | +0.53 (+12.99%) | 1,521,900 |
22 Sep 2008 | USD | 4.18 | 4.38 | 3.66 | 4.08 | 20.4 | -0.14 (-3.32%) | 590,581 |
19 Sep 2008 | USD | 4.07 | 4.26 | 3.5 | 4.22 | 21.1 | +0.44 (+11.64%) | 2,725,218 |
18 Sep 2008 | USD | 2.9 | 3.9 | 2.85 | 3.78 | 18.9 | +0.95 (+33.57%) | 1,344,066 |
17 Sep 2008 | USD | 2.88 | 2.92 | 2.67 | 2.83 | 14.15 | -0.09 (-3.08%) | 659,586 |
16 Sep 2008 | USD | 3.8 | 3.81 | 2.39 | 2.92 | 14.6 | -0.46 (-13.61%) | 1,541,189 |
15 Sep 2008 | USD | 3.2 | 3.92 | 3.2 | 3.38 | 16.9 | +0.15 (+4.64%) | 830,842 |
12 Sep 2008 | USD | 3.1 | 3.25 | 3.05 | 3.23 | 16.15 | +0.14 (+4.53%) | 263,582 |
11 Sep 2008 | USD | 2.95 | 3.18 | 2.95 | 3.09 | 15.45 | +0.13 (+4.39%) | 390,424 |
10 Sep 2008 | USD | 3.25 | 3.25 | 2.93 | 2.96 | 14.8 | -0.19 (-6.03%) | 485,821 |
9 Sep 2008 | USD | 3.14 | 3.23 | 3.14 | 3.15 | 15.75 | +0.02 (+0.64%) | 401,730 |
8 Sep 2008 | USD | 3.12 | 3.16 | 2.94 | 3.13 | 15.65 | +0.15 (+5.03%) | 253,583 |
5 Sep 2008 | USD | 2.85 | 3 | 2.8 | 2.98 | 14.9 | +0.13 (+4.56%) | 270,854 |