Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2008 | USD | 8.22 | 8.35 | 7.37 | 7.45 | 7.45 | -1 (-11.83%) | 669,400 |
28 Nov 2008 | USD | 8.14 | 8.46 | 8.14 | 8.45 | 8.45 | +0.18 (+2.18%) | 167,300 |
27 Nov 2008 | USD | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 7.54 | 8.31 | 7.48 | 8.27 | 8.27 | +0.65 (+8.53%) | 580,800 |
25 Nov 2008 | USD | 7.49 | 7.68 | 7.13 | 7.62 | 7.62 | +0.19 (+2.56%) | 606,800 |
24 Nov 2008 | USD | 6.63 | 7.533 | 6.45 | 7.43 | 7.43 | +0.87 (+13.26%) | 910,100 |
21 Nov 2008 | USD | 6.41 | 6.57 | 5.78 | 6.56 | 6.56 | +0.25 (+3.96%) | 1,026,900 |
20 Nov 2008 | USD | 6.78 | 6.98 | 6.31 | 6.31 | 6.31 | -0.5 (-7.34%) | 881,700 |
19 Nov 2008 | USD | 7.78 | 7.84 | 6.8 | 6.81 | 6.81 | -1.01 (-12.92%) | 1,026,500 |
18 Nov 2008 | USD | 7.85 | 8.14 | 7.5 | 7.82 | 7.82 | -0.02 (-0.26%) | 1,143,900 |
17 Nov 2008 | USD | 8.03 | 8.24 | 7.84 | 7.84 | 7.84 | -0.24 (-2.97%) | 642,500 |
14 Nov 2008 | USD | 8.1 | 8.46 | 8 | 8.08 | 8.08 | +0.01 (+0.12%) | 1,002,000 |
13 Nov 2008 | USD | 7.81 | 8.1 | 7.29 | 8.07 | 8.07 | +0.29 (+3.73%) | 897,500 |
12 Nov 2008 | USD | 8.45 | 8.57 | 7.76 | 7.78 | 7.78 | -0.77 (-9.01%) | 785,500 |
11 Nov 2008 | USD | 8.83 | 8.92 | 8.53 | 8.55 | 8.55 | -0.32 (-3.61%) | 563,000 |
10 Nov 2008 | USD | 10.26 | 10.48 | 8.77 | 8.87 | 8.87 | -1.14 (-11.39%) | 996,400 |
7 Nov 2008 | USD | 9.98 | 10.18 | 9.74 | 10.01 | 10.01 | +0.13 (+1.32%) | 657,400 |
6 Nov 2008 | USD | 10.12 | 10.33 | 9.8 | 9.88 | 9.88 | -0.3 (-2.95%) | 446,400 |
5 Nov 2008 | USD | 10.58 | 10.76 | 10.11 | 10.18 | 10.18 | -0.52 (-4.86%) | 582,900 |
4 Nov 2008 | USD | 10.46 | 10.74 | 10.31 | 10.7 | 10.7 | +0.45 (+4.39%) | 566,400 |
3 Nov 2008 | USD | 10.65 | 10.89 | 10.13 | 10.25 | 10.25 | -0.45 (-4.21%) | 857,500 |
31 Oct 2008 | USD | 10.86 | 11.06 | 10.44 | 10.7 | 10.7 | -0.23 (-2.10%) | 1,228,700 |
30 Oct 2008 | USD | 10.19 | 10.97 | 10.13 | 10.93 | 10.93 | +1.03 (+10.40%) | 1,204,600 |
29 Oct 2008 | USD | 9.56 | 10.24 | 9.41 | 9.9 | 9.9 | +0.36 (+3.77%) | 991,600 |
28 Oct 2008 | USD | 8.88 | 9.55 | 8.4 | 9.54 | 9.54 | +0.86 (+9.91%) | 1,165,900 |
27 Oct 2008 | USD | 9.31 | 9.36 | 8.67 | 8.68 | 8.68 | -0.66 (-7.07%) | 737,900 |
24 Oct 2008 | USD | 8.71 | 9.53 | 8.64 | 9.34 | 9.34 | -0.16 (-1.68%) | 961,500 |
23 Oct 2008 | USD | 9.9 | 9.99 | 9.2 | 9.5 | 9.5 | -0.35 (-3.55%) | 1,299,000 |
22 Oct 2008 | USD | 10.27 | 10.36 | 9.75 | 9.85 | 9.85 | -0.62 (-5.92%) | 851,800 |
21 Oct 2008 | USD | 10.98 | 11.18 | 10.44 | 10.47 | 10.47 | -0.66 (-5.93%) | 944,900 |