Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | USD | 3.65 | 3.65 | 3.25 | 3.34 | 30,060.006 | -0.124 (-3.58%) | 103,007 |
5 Dec 2008 | USD | 3.58 | 3.58 | 3.29 | 3.464 | 31,176.0062 | -0.146 (-4.04%) | 127,142 |
4 Dec 2008 | USD | 4.04 | 4.04 | 3.5 | 3.61 | 32,490.0065 | -0.49 (-11.95%) | 77,837 |
3 Dec 2008 | USD | 4.98 | 5.24 | 4.1 | 4.1 | 36,900.0074 | -0.11 (-2.61%) | 65,044 |
2 Dec 2008 | USD | 5 | 5 | 4.21 | 4.21 | 37,890.0076 | -0.51 (-10.81%) | 48,347 |
1 Dec 2008 | USD | 5.26 | 5.26 | 4.45 | 4.72 | 42,480.0085 | -0.53 (-10.10%) | 52,374 |
28 Nov 2008 | USD | 4.7 | 5.25 | 4.66 | 5.25 | 47,250.0095 | +0.6 (+12.90%) | 40,007 |
27 Nov 2008 | USD | 4.65 | 4.65 | 4.65 | 4.65 | 41,850.0084 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 4.25 | 4.91 | 4.25 | 4.65 | 41,850.0084 | +0.5 (+12.05%) | 66,976 |
25 Nov 2008 | USD | 4.57 | 4.57 | 3.89 | 4.15 | 37,350.0075 | +0.3 (+7.79%) | 127,414 |
24 Nov 2008 | USD | 4.37 | 4.43 | 3.61 | 3.85 | 34,650.0069 | -0.05 (-1.28%) | 83,905 |
21 Nov 2008 | USD | 3.75 | 4.4301 | 3.65 | 3.9 | 35,100.007 | +0.29 (+8.03%) | 93,675 |
20 Nov 2008 | USD | 3.9 | 3.9 | 3.25 | 3.61 | 32,490.0065 | -0.37 (-9.30%) | 183,856 |
19 Nov 2008 | USD | 4.4 | 4.45 | 3.82 | 3.98 | 35,820.0072 | -0.52 (-11.56%) | 97,649 |
18 Nov 2008 | USD | 4.73 | 5.38 | 4.5 | 4.5 | 40,500.0081 | -0.2 (-4.26%) | 73,833 |
17 Nov 2008 | USD | 5 | 5 | 4.7 | 4.7 | 42,300.0085 | -0.2 (-4.08%) | 88,129 |
14 Nov 2008 | USD | 4.54 | 5 | 4.45 | 4.9 | 44,100.0088 | +0.33 (+7.22%) | 159,207 |
13 Nov 2008 | USD | 4.66 | 4.86 | 4.35 | 4.57 | 41,130.0082 | -0.09 (-1.93%) | 186,944 |
12 Nov 2008 | USD | 5.35 | 5.35 | 4.6 | 4.66 | 41,940.0084 | -0.69 (-12.90%) | 119,860 |
11 Nov 2008 | USD | 5.68 | 5.97 | 5.02 | 5.35 | 48,150.0096 | -0.35 (-6.14%) | 136,306 |
10 Nov 2008 | USD | 7.3 | 7.81 | 5.64 | 5.7 | 51,300.0103 | -1.88 (-24.80%) | 152,152 |
7 Nov 2008 | USD | 8.25 | 8.3 | 7.027 | 7.58 | 68,220.0136 | -0.48 (-5.96%) | 99,950 |
6 Nov 2008 | USD | 8.3 | 8.36 | 7.86 | 8.06 | 72,540.0145 | -0.21 (-2.54%) | 65,940 |
5 Nov 2008 | USD | 8.96 | 9.5 | 8.2 | 8.27 | 74,430.0149 | -1.21 (-12.76%) | 119,074 |
4 Nov 2008 | USD | 9.4 | 9.8 | 9.03 | 9.48 | 85,320.0171 | +0.66 (+7.48%) | 134,900 |
3 Nov 2008 | USD | 8.75 | 9.14 | 8.45 | 8.82 | 79,380.0159 | +0.41 (+4.88%) | 112,508 |
31 Oct 2008 | USD | 8.55 | 8.65 | 8.25 | 8.41 | 75,690.0151 | -0.13 (-1.52%) | 71,378 |
30 Oct 2008 | USD | 8.65 | 8.65 | 7.98 | 8.54 | 76,860.0154 | +0.52 (+6.48%) | 84,449 |
29 Oct 2008 | USD | 8.01 | 8.59 | 8.01 | 8.02 | 72,180.0144 | -0.23 (-2.79%) | 49,517 |
28 Oct 2008 | USD | 8.2 | 8.35 | 8.01 | 8.2499 | 74,249.1148 | +0.16 (+1.98%) | 29,924 |