Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | USD | 7.26 | 7.73 | 6.95 | 7.59 | 75.9 | +0.57 (+8.12%) | 604,357 |
5 Dec 2008 | USD | 6.34 | 7.02 | 6.1 | 7.02 | 70.2 | +0.62 (+9.69%) | 499,851 |
4 Dec 2008 | USD | 6.42 | 6.99 | 6.27 | 6.4 | 64 | -0.06 (-0.93%) | 553,192 |
3 Dec 2008 | USD | 6.35 | 6.84 | 6.09 | 6.46 | 64.6 | -0.01 (-0.15%) | 435,417 |
2 Dec 2008 | USD | 6.14 | 6.82 | 6.03 | 6.47 | 64.7 | +0.47 (+7.83%) | 405,747 |
1 Dec 2008 | USD | 7.22 | 7.22 | 5.93 | 6 | 60 | -1.42 (-19.14%) | 415,347 |
28 Nov 2008 | USD | 7.09 | 7.42 | 6.99 | 7.42 | 74.2 | +0.26 (+3.63%) | 82,759 |
27 Nov 2008 | USD | 7.16 | 7.16 | 7.16 | 7.16 | 71.6 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 6.49 | 7.28 | 6.39 | 7.16 | 71.6 | +0.6 (+9.15%) | 406,940 |
25 Nov 2008 | USD | 6.46 | 6.82 | 6.1 | 6.56 | 65.6 | +0.15 (+2.34%) | 483,249 |
24 Nov 2008 | USD | 6.05 | 6.61 | 5.96 | 6.41 | 64.1 | +0.41 (+6.83%) | 737,452 |
21 Nov 2008 | USD | 5.42 | 6.04 | 4.76 | 6 | 60 | +0.62 (+11.52%) | 611,495 |
20 Nov 2008 | USD | 5.59 | 5.86 | 5.2 | 5.38 | 53.8 | -0.23 (-4.10%) | 702,525 |
19 Nov 2008 | USD | 6.15 | 7.87 | 5.59 | 5.61 | 56.1 | -0.57 (-9.22%) | 542,178 |
18 Nov 2008 | USD | 6.61 | 6.68 | 5.83 | 6.18 | 61.8 | -0.43 (-6.51%) | 558,414 |
17 Nov 2008 | USD | 6.53 | 7.07 | 6.2601 | 6.61 | 66.1 | +0.06 (+0.92%) | 434,182 |
14 Nov 2008 | USD | 7.01 | 7.33 | 6.48 | 6.55 | 65.5 | -0.55 (-7.75%) | 435,022 |
13 Nov 2008 | USD | 6.47 | 7.39 | 6.34 | 7.1 | 71 | +0.62 (+9.57%) | 583,822 |
12 Nov 2008 | USD | 7.12 | 7.46 | 6.39 | 6.48 | 64.8 | -0.72 (-10%) | 460,060 |
11 Nov 2008 | USD | 7.37 | 7.48 | 7.08 | 7.2 | 72 | -0.22 (-2.96%) | 366,359 |
10 Nov 2008 | USD | 8.04 | 8.04 | 7.25 | 7.42 | 74.2 | -0.52 (-6.55%) | 448,679 |
7 Nov 2008 | USD | 8.23 | 8.25 | 7.73 | 7.94 | 79.4 | -0.24 (-2.93%) | 480,323 |
6 Nov 2008 | USD | 8.57 | 8.62 | 8.0201 | 8.18 | 81.8 | -0.44 (-5.10%) | 731,276 |
5 Nov 2008 | USD | 8.66 | 8.82 | 8.34 | 8.62 | 86.2 | -0.1 (-1.15%) | 650,843 |
4 Nov 2008 | USD | 9.12 | 9.29 | 8.5 | 8.72 | 87.2 | -0.19 (-2.13%) | 557,860 |
3 Nov 2008 | USD | 8.78 | 9.25 | 8.31 | 8.91 | 89.1 | +0.2 (+2.30%) | 756,542 |
31 Oct 2008 | USD | 8.65 | 9.3899 | 8.44 | 8.71 | 87.1 | +0.03 (+0.35%) | 530,449 |
30 Oct 2008 | USD | 8.77 | 9.05 | 7.98 | 8.68 | 86.8 | +0.08 (+0.93%) | 731,700 |
29 Oct 2008 | USD | 7.24 | 9 | 7 | 8.6 | 86 | +1.31 (+17.97%) | 1,356,378 |
28 Oct 2008 | USD | 8.67 | 8.7 | 5.6 | 7.29 | 72.9 | -1.55 (-17.53%) | 5,626,542 |