Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2008 | USD | 5.27 | 5.91 | 5.14 | 5.9 | 59 | +0.67 (+12.81%) | 414,569 |
9 Sep 2008 | USD | 6.19 | 6.19 | 5.16 | 5.23 | 52.3 | -0.88 (-14.40%) | 362,749 |
8 Sep 2008 | USD | 6.54 | 6.55 | 5.99 | 6.11 | 61.1 | -0.25 (-3.93%) | 185,475 |
5 Sep 2008 | USD | 5.91 | 6.4 | 5.81 | 6.36 | 63.6 | +0.5 (+8.53%) | 270,849 |
4 Sep 2008 | USD | 6.55 | 6.64 | 5.82 | 5.86 | 58.6 | -0.8 (-12.01%) | 657,569 |
3 Sep 2008 | USD | 6.81 | 6.86 | 6.52 | 6.66 | 66.6 | -0.24 (-3.48%) | 229,685 |
2 Sep 2008 | USD | 7.31 | 7.32 | 6.7 | 6.9 | 69 | -0.5 (-6.76%) | 423,863 |
1 Sep 2008 | USD | 7.4 | 7.4 | 7.4 | 7.4 | 74 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 7.6 | 7.75 | 7.4 | 7.4 | 74 | -0.22 (-2.89%) | 331,246 |
28 Aug 2008 | USD | 7.98 | 7.98 | 7.55 | 7.62 | 76.2 | -0.05 (-0.65%) | 231,223 |
27 Aug 2008 | USD | 7.49 | 8.05 | 7.49 | 7.67 | 76.7 | +0.27 (+3.65%) | 253,896 |
26 Aug 2008 | USD | 7.23 | 7.7 | 7.2 | 7.4 | 74 | +0.21 (+2.92%) | 189,844 |
25 Aug 2008 | USD | 7.31 | 7.714 | 7.04 | 7.19 | 71.9 | -0.25 (-3.36%) | 169,975 |
22 Aug 2008 | USD | 7.65 | 7.65 | 7.28 | 7.44 | 74.4 | -0.25 (-3.25%) | 147,759 |
21 Aug 2008 | USD | 8.02 | 8.19 | 7.63 | 7.69 | 76.9 | -0.03 (-0.39%) | 313,493 |
20 Aug 2008 | USD | 7.74 | 7.75 | 7.2 | 7.72 | 77.2 | +0.33 (+4.47%) | 270,298 |
19 Aug 2008 | USD | 7.3 | 7.78 | 6.92 | 7.39 | 73.9 | +0.05 (+0.68%) | 311,832 |
18 Aug 2008 | USD | 7.7 | 8.2699 | 7.21 | 7.34 | 73.4 | -0.46 (-5.90%) | 347,044 |
15 Aug 2008 | USD | 8.3 | 8.55 | 7.69 | 7.8 | 78 | -0.57 (-6.81%) | 315,174 |
14 Aug 2008 | USD | 8.1 | 8.65 | 7.8 | 8.37 | 83.7 | +0.27 (+3.33%) | 665,212 |
13 Aug 2008 | USD | 7.49 | 8.28 | 7.3 | 8.1 | 81 | +0.94 (+13.13%) | 719,130 |
12 Aug 2008 | USD | 6.98 | 7.24 | 6.7 | 7.16 | 71.6 | +0.12 (+1.70%) | 344,527 |
11 Aug 2008 | USD | 6.88 | 7.21 | 6.71 | 7.04 | 70.4 | -0.16 (-2.22%) | 389,224 |
8 Aug 2008 | USD | 7.2 | 7.27 | 6.9 | 7.2 | 72 | -0.21 (-2.83%) | 344,469 |
7 Aug 2008 | USD | 7.44 | 7.98 | 7.15 | 7.41 | 74.1 | +0.28 (+3.93%) | 508,483 |
6 Aug 2008 | USD | 7.3 | 7.59 | 6.963 | 7.13 | 71.3 | -0.09 (-1.25%) | 516,466 |
5 Aug 2008 | USD | 7.83 | 7.91 | 6.62 | 7.22 | 72.2 | -0.67 (-8.49%) | 1,022,989 |
4 Aug 2008 | USD | 9.05 | 9.1 | 7.8672 | 7.89 | 78.9 | -1.19 (-13.11%) | 475,744 |
1 Aug 2008 | USD | 9.08 | 9.38 | 9 | 9.08 | 90.8 | -0.2 (-2.16%) | 165,311 |
31 Jul 2008 | USD | 9.5 | 9.68 | 9.2 | 9.28 | 92.8 | -0.23 (-2.42%) | 161,764 |