Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2008 | USD | 4.21 | 4.63 | 3.41 | 3.68 | 3.68 | -0.32 (-8%) | 3,717,400 |
17 Dec 2008 | USD | 3.37 | 4.17 | 3.3 | 4 | 4 | +0.82 (+25.79%) | 4,591,600 |
16 Dec 2008 | USD | 3.22 | 3.38 | 3.16 | 3.18 | 3.18 | +0.09 (+2.91%) | 1,813,600 |
15 Dec 2008 | USD | 2.9 | 3.1 | 2.9 | 3.09 | 3.09 | +0.38 (+14.02%) | 1,867,000 |
12 Dec 2008 | USD | 2.23 | 2.84 | 2.22 | 2.71 | 2.71 | +0.22 (+8.84%) | 1,154,600 |
11 Dec 2008 | USD | 2.8 | 2.9 | 2.39 | 2.49 | 2.49 | -0.38 (-13.24%) | 2,790,100 |
10 Dec 2008 | USD | 3.1 | 3.33 | 2.8 | 2.87 | 2.87 | +0.37 (+14.80%) | 3,170,900 |
9 Dec 2008 | USD | 2.35 | 2.99 | 2.35 | 2.5 | 2.5 | +0.2 (+8.70%) | 2,374,400 |
8 Dec 2008 | USD | 2.27 | 2.45 | 2.15 | 2.3 | 2.3 | +0.15 (+6.98%) | 922,500 |
5 Dec 2008 | USD | 1.95 | 2.2 | 1.8 | 2.15 | 2.15 | +0.23 (+11.98%) | 861,000 |
4 Dec 2008 | USD | 1.8 | 2.13 | 1.74 | 1.92 | 1.92 | +0.18 (+10.34%) | 977,300 |
3 Dec 2008 | USD | 1.64 | 1.79 | 1.6 | 1.74 | 1.74 | +0.09 (+5.45%) | 738,200 |
2 Dec 2008 | USD | 1.65 | 1.74 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 681,200 |
1 Dec 2008 | USD | 1.65 | 1.73 | 1.58 | 1.68 | 1.68 | -0.06 (-3.45%) | 857,400 |
28 Nov 2008 | USD | 1.67 | 1.76 | 1.63 | 1.74 | 1.74 | +0.11 (+6.75%) | 349,200 |
27 Nov 2008 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 1.45 | 1.74 | 1.45 | 1.63 | 1.63 | +0.14 (+9.40%) | 816,800 |
25 Nov 2008 | USD | 1.52 | 1.6 | 1.44 | 1.49 | 1.49 | +0.05 (+3.47%) | 676,800 |
24 Nov 2008 | USD | 1.37 | 1.59 | 1.35 | 1.44 | 1.44 | +0.13 (+9.92%) | 1,337,300 |
21 Nov 2008 | USD | 1.27 | 1.35 | 1.15 | 1.31 | 1.31 | +0.1 (+8.26%) | 1,123,700 |
20 Nov 2008 | USD | 1.3 | 1.42 | 1.1 | 1.21 | 1.21 | -0.18 (-12.95%) | 1,523,100 |
19 Nov 2008 | USD | 1.58 | 1.65 | 1.32 | 1.39 | 1.39 | -0.23 (-14.20%) | 1,968,200 |
18 Nov 2008 | USD | 1.93 | 1.96 | 1.56 | 1.62 | 1.62 | -0.11 (-6.36%) | 1,490,500 |
17 Nov 2008 | USD | 1.6 | 1.76 | 1.6 | 1.73 | 1.73 | +0.07 (+4.22%) | 931,300 |
14 Nov 2008 | USD | 1.75 | 1.8 | 1.65 | 1.66 | 1.66 | -0.12 (-6.74%) | 921,300 |
13 Nov 2008 | USD | 1.78 | 1.85 | 1.55 | 1.78 | 1.78 | +0.05 (+2.89%) | 1,598,200 |
12 Nov 2008 | USD | 2 | 2.06 | 1.62 | 1.73 | 1.73 | -0.19 (-9.90%) | 1,845,900 |
11 Nov 2008 | USD | 2.13 | 2.18 | 1.88 | 1.92 | 1.92 | -0.33 (-14.67%) | 1,137,000 |
10 Nov 2008 | USD | 2.54 | 2.54 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 1,208,400 |
7 Nov 2008 | USD | 2.46 | 2.55 | 2.1 | 2.2 | 2.2 | -0.13 (-5.58%) | 1,267,100 |