Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2008 | USD | 6.65 | 6.65 | 5.9 | 5.94 | 1,425.6 | -0.72 (-10.81%) | 315,783 |
16 Sep 2008 | USD | 6.73 | 6.9 | 6.66 | 6.66 | 1,598.4 | -0.07 (-1.04%) | 94,537 |
15 Sep 2008 | USD | 6.77 | 6.97 | 6.65 | 6.73 | 1,615.2 | -0.32 (-4.54%) | 102,851 |
12 Sep 2008 | USD | 7.12 | 7.23 | 7 | 7.05 | 1,692 | -0.03 (-0.42%) | 106,353 |
11 Sep 2008 | USD | 6.99 | 7.17 | 6.78 | 7.08 | 1,699.2 | +0.02 (+0.28%) | 100,234 |
10 Sep 2008 | USD | 7.15 | 7.15 | 6.71 | 7.06 | 1,694.4 | +0.11 (+1.58%) | 109,085 |
9 Sep 2008 | USD | 6.92 | 7.26 | 6.88 | 6.95 | 1,668 | +0.14 (+2.06%) | 158,462 |
8 Sep 2008 | USD | 6.98 | 7.02 | 6.61 | 6.81 | 1,634.4 | -0.01 (-0.15%) | 75,971 |
5 Sep 2008 | USD | 6.95 | 7.02 | 6.7 | 6.82 | 1,636.8 | -0.2 (-2.85%) | 118,249 |
4 Sep 2008 | USD | 7.02 | 7.2999 | 6.76 | 7.02 | 1,684.8 | -0.04 (-0.57%) | 178,693 |
3 Sep 2008 | USD | 7.34 | 7.34 | 6.86 | 7.06 | 1,694.4 | -0.18 (-2.49%) | 138,576 |
2 Sep 2008 | USD | 7.48 | 7.61 | 7.1 | 7.24 | 1,737.6 | +0.03 (+0.42%) | 139,938 |
1 Sep 2008 | USD | 7.21 | 7.21 | 7.21 | 7.21 | 1,730.4 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 6.8 | 7.8 | 6.55 | 7.21 | 1,730.4 | +0.4 (+5.87%) | 430,472 |
28 Aug 2008 | USD | 6.24 | 6.94 | 6.22 | 6.81 | 1,634.4 | +0.56 (+8.96%) | 347,517 |
27 Aug 2008 | USD | 6.1 | 6.26 | 5.9 | 6.25 | 1,500 | +0.24 (+3.99%) | 68,595 |
26 Aug 2008 | USD | 6 | 6.2 | 5.9 | 6.01 | 1,442.4 | +0.12 (+2.04%) | 57,614 |
25 Aug 2008 | USD | 6.09 | 6.1 | 5.8 | 5.89 | 1,413.6 | -0.22 (-3.60%) | 42,495 |
22 Aug 2008 | USD | 5.83 | 6.2 | 5.77 | 6.11 | 1,466.4 | +0.25 (+4.27%) | 64,997 |
21 Aug 2008 | USD | 5.79 | 5.89 | 5.7 | 5.86 | 1,406.4 | +0.11 (+1.91%) | 23,384 |
20 Aug 2008 | USD | 5.85 | 5.91 | 5.7 | 5.75 | 1,380 | -0.11 (-1.88%) | 48,687 |
19 Aug 2008 | USD | 6.27 | 6.27 | 5.85 | 5.86 | 1,406.4 | -0.23 (-3.78%) | 101,558 |
18 Aug 2008 | USD | 6.25 | 6.25 | 6.06 | 6.09 | 1,461.6 | -0.11 (-1.77%) | 55,908 |
15 Aug 2008 | USD | 6.21 | 6.25 | 6.04 | 6.2 | 1,488 | +0.07 (+1.14%) | 53,740 |
14 Aug 2008 | USD | 5.99 | 6.25 | 5.96 | 6.13 | 1,471.2 | +0.13 (+2.17%) | 106,125 |
13 Aug 2008 | USD | 5.75 | 6.03 | 5.75 | 6 | 1,440 | +0.2 (+3.45%) | 47,009 |
12 Aug 2008 | USD | 5.93 | 5.95 | 5.75 | 5.8 | 1,392 | -0.09 (-1.53%) | 32,197 |
11 Aug 2008 | USD | 6.01 | 6.1 | 5.8201 | 5.89 | 1,413.6 | -0.08 (-1.34%) | 45,146 |
8 Aug 2008 | USD | 5.77 | 5.97 | 5.65 | 5.97 | 1,432.8 | +0.12 (+2.05%) | 53,959 |
7 Aug 2008 | USD | 5.94 | 5.94 | 5.7 | 5.85 | 1,404 | -0.08 (-1.35%) | 88,134 |