Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2008 | USD | 6.64 | 6.98 | 6.55 | 6.72 | 6.72 | +0.05 (+0.75%) | 673,000 |
24 Sep 2008 | USD | 6.74 | 6.93 | 6.48 | 6.67 | 6.67 | +0.04 (+0.60%) | 1,186,900 |
23 Sep 2008 | USD | 7.5 | 7.79 | 6.63 | 6.63 | 6.63 | -0.88 (-11.72%) | 1,833,500 |
22 Sep 2008 | USD | 7.59 | 7.98 | 7.18 | 7.51 | 7.51 | +0.05 (+0.67%) | 1,278,000 |
19 Sep 2008 | USD | 7.65 | 7.99 | 7.1 | 7.46 | 7.46 | +0.37 (+5.22%) | 1,752,400 |
18 Sep 2008 | USD | 7.49 | 7.66 | 6.3 | 7.09 | 7.09 | -0.24 (-3.27%) | 2,657,200 |
17 Sep 2008 | USD | 8 | 8.14 | 7 | 7.33 | 7.33 | -0.58 (-7.33%) | 2,058,600 |
16 Sep 2008 | USD | 7.67 | 8 | 7.44 | 7.91 | 7.91 | +0.19 (+2.46%) | 1,535,400 |
15 Sep 2008 | USD | 7.91 | 8.25 | 7.42 | 7.72 | 7.72 | -0.77 (-9.07%) | 1,253,200 |
12 Sep 2008 | USD | 8.04 | 8.6 | 7.97 | 8.49 | 8.49 | +0.32 (+3.92%) | 709,300 |
11 Sep 2008 | USD | 7.85 | 8.22 | 7.52 | 8.17 | 8.17 | +0.21 (+2.64%) | 1,122,500 |
10 Sep 2008 | USD | 7.46 | 8.06 | 7.42 | 7.96 | 7.96 | +0.43 (+5.71%) | 1,965,300 |
9 Sep 2008 | USD | 8.12 | 8.12 | 7.43 | 7.53 | 7.53 | -0.67 (-8.17%) | 1,654,500 |
8 Sep 2008 | USD | 8.94 | 8.94 | 7.89 | 8.2 | 8.2 | -0.24 (-2.84%) | 1,376,100 |
5 Sep 2008 | USD | 8.51 | 8.52 | 8.03 | 8.44 | 8.44 | -0.14 (-1.63%) | 1,310,000 |
4 Sep 2008 | USD | 8.81 | 9.07 | 8.35 | 8.58 | 8.58 | -0.4 (-4.45%) | 1,434,100 |
3 Sep 2008 | USD | 9.92 | 9.92 | 8.83 | 8.98 | 8.98 | -0.99 (-9.93%) | 1,529,000 |
2 Sep 2008 | USD | 10.38 | 10.51 | 9.84 | 9.97 | 9.97 | -0.6 (-5.68%) | 986,500 |
1 Sep 2008 | USD | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 10.48 | 10.62 | 10.26 | 10.57 | 10.57 | +0.18 (+1.73%) | 681,500 |
28 Aug 2008 | USD | 10.4 | 10.45 | 10.07 | 10.39 | 10.39 | -0.01 (-0.10%) | 636,500 |
27 Aug 2008 | USD | 9.93 | 10.4 | 9.85 | 10.4 | 10.4 | +0.57 (+5.80%) | 1,099,300 |
26 Aug 2008 | USD | 9.99 | 10.03 | 9.71 | 9.83 | 9.83 | -0.15 (-1.50%) | 979,800 |
25 Aug 2008 | USD | 9.98 | 10.19 | 9.87 | 9.98 | 9.98 | -0.09 (-0.89%) | 919,800 |
22 Aug 2008 | USD | 9.76 | 10.2 | 9.7 | 10.07 | 10.07 | +0.17 (+1.72%) | 997,100 |
21 Aug 2008 | USD | 9.7 | 9.97 | 9.5 | 9.9 | 9.9 | +0.25 (+2.59%) | 1,159,200 |
20 Aug 2008 | USD | 9.28 | 9.66 | 9.15 | 9.65 | 9.65 | +0.57 (+6.28%) | 1,208,100 |
19 Aug 2008 | USD | 9.5 | 9.5 | 8.9 | 9.08 | 9.08 | -0.57 (-5.91%) | 1,143,800 |
18 Aug 2008 | USD | 9.7 | 9.82 | 9.48 | 9.65 | 9.65 | +0.08 (+0.84%) | 1,095,400 |
15 Aug 2008 | USD | 9.79 | 9.79 | 9.27 | 9.57 | 9.57 | -0.03 (-0.31%) | 743,600 |