Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2008 | USD | 2.93 | 3.01 | 2.82 | 2.85 | 14.25 | -0.1 (-3.39%) | 333,795 |
3 Sep 2008 | USD | 3.07 | 3.13 | 2.9 | 2.95 | 14.75 | -0.13 (-4.22%) | 404,081 |
2 Sep 2008 | USD | 3.37 | 3.37 | 3.05 | 3.08 | 15.4 | -0.17 (-5.23%) | 393,721 |
1 Sep 2008 | USD | 3.25 | 3.25 | 3.25 | 3.25 | 16.25 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 3.24 | 3.26 | 3.13 | 3.25 | 16.25 | +0.01 (+0.31%) | 294,417 |
28 Aug 2008 | USD | 3.21 | 3.24 | 3.09 | 3.24 | 16.2 | +0.1 (+3.18%) | 280,389 |
27 Aug 2008 | USD | 3.45 | 3.48 | 3.08 | 3.14 | 15.7 | -0.29 (-8.45%) | 520,999 |
26 Aug 2008 | USD | 3.19 | 3.43 | 3.16 | 3.43 | 17.15 | +0.29 (+9.24%) | 300,125 |
25 Aug 2008 | USD | 3.3 | 3.49 | 3.14 | 3.14 | 15.7 | -0.15 (-4.56%) | 241,396 |
22 Aug 2008 | USD | 3.15 | 3.32 | 3.06 | 3.29 | 16.45 | +0.19 (+6.13%) | 229,170 |
21 Aug 2008 | USD | 3.26 | 3.26 | 3.01 | 3.1 | 15.5 | -0.15 (-4.62%) | 291,457 |
20 Aug 2008 | USD | 3.22 | 3.4 | 3.07 | 3.25 | 16.25 | +0.04 (+1.25%) | 286,082 |
19 Aug 2008 | USD | 3.55 | 3.64 | 3.16 | 3.21 | 16.05 | -0.32 (-9.07%) | 446,616 |
18 Aug 2008 | USD | 3.51 | 3.59 | 3.47 | 3.53 | 17.65 | +0.03 (+0.86%) | 341,129 |
15 Aug 2008 | USD | 3.92 | 3.92 | 3.5 | 3.5 | 17.5 | -0.35 (-9.09%) | 574,421 |
14 Aug 2008 | USD | 3.88 | 3.89 | 3.75 | 3.85 | 19.25 | -0.04 (-1.03%) | 311,651 |
13 Aug 2008 | USD | 4 | 4 | 3.64 | 3.89 | 19.45 | +0.08 (+2.10%) | 423,469 |
12 Aug 2008 | USD | 3.52 | 3.81 | 3.29 | 3.81 | 19.05 | +0.02 (+0.53%) | 715,628 |
11 Aug 2008 | USD | 3.8 | 3.92 | 3.7 | 3.79 | 18.95 | +0.04 (+1.07%) | 441,292 |
8 Aug 2008 | USD | 3.35 | 3.97 | 3.3 | 3.75 | 18.75 | +0.48 (+14.68%) | 956,669 |
7 Aug 2008 | USD | 4.29 | 4.3 | 3.23 | 3.27 | 16.35 | -0.96 (-22.70%) | 1,209,498 |
6 Aug 2008 | USD | 4.2 | 4.27 | 4.08 | 4.23 | 21.15 | +0.14 (+3.42%) | 439,528 |
5 Aug 2008 | USD | 4.17 | 4.19 | 4.02 | 4.09 | 20.45 | +0.12 (+3.02%) | 502,219 |
4 Aug 2008 | USD | 4.05 | 4.27 | 3.93 | 3.97 | 19.85 | +0.05 (+1.28%) | 813,169 |
1 Aug 2008 | USD | 3.7 | 3.99 | 3.55 | 3.92 | 19.6 | +0.29 (+7.99%) | 696,652 |
31 Jul 2008 | USD | 3.6 | 4.03 | 3.46 | 3.63 | 18.15 | +0.15 (+4.31%) | 1,129,402 |
30 Jul 2008 | USD | 3.18 | 3.59 | 3.14 | 3.48 | 17.4 | +0.33 (+10.48%) | 1,580,504 |
29 Jul 2008 | USD | 3.04 | 3.18 | 3.02 | 3.15 | 15.75 | +0.13 (+4.30%) | 2,407,728 |
28 Jul 2008 | USD | 2.94 | 3.07 | 2.94 | 3.02 | 15.1 | +0.07 (+2.37%) | 844,715 |
25 Jul 2008 | USD | 2.94 | 3.08 | 2.92 | 2.95 | 14.75 | +0.04 (+1.37%) | 1,302,960 |