Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2008 | USD | 9.2 | 9.66 | 8.07 | 8.37 | 8.37 | -0.93 (-10.00%) | 677,400 |
17 Dec 2008 | USD | 8.9 | 9.52 | 8.86 | 9.3 | 9.3 | +0.5 (+5.68%) | 968,200 |
16 Dec 2008 | USD | 8.92 | 9.01 | 8.39 | 8.8 | 8.8 | +0.25 (+2.92%) | 665,100 |
15 Dec 2008 | USD | 9.4 | 10.03 | 8.42 | 8.55 | 8.55 | -0.94 (-9.91%) | 757,600 |
12 Dec 2008 | USD | 8.9 | 9.66 | 8.65 | 9.49 | 9.49 | +0.34 (+3.72%) | 646,200 |
11 Dec 2008 | USD | 9.1 | 9.44 | 8.75 | 9.15 | 9.15 | -0.42 (-4.39%) | 741,200 |
10 Dec 2008 | USD | 9.76 | 10.1 | 9.01 | 9.57 | 9.57 | +0.84 (+9.62%) | 917,400 |
9 Dec 2008 | USD | 7.67 | 8.92 | 7.67 | 8.73 | 8.73 | +0.79 (+9.95%) | 791,600 |
8 Dec 2008 | USD | 6.55 | 8.07 | 6.51 | 7.94 | 7.94 | +1.76 (+28.48%) | 800,000 |
5 Dec 2008 | USD | 5.9 | 6.27 | 5.76 | 6.18 | 6.18 | +0.16 (+2.66%) | 433,600 |
4 Dec 2008 | USD | 6.64 | 6.66 | 5.95 | 6.02 | 6.02 | -0.6 (-9.06%) | 743,700 |
3 Dec 2008 | USD | 6 | 6.7 | 5.95 | 6.62 | 6.62 | +0.45 (+7.29%) | 688,600 |
2 Dec 2008 | USD | 6.02 | 6.39 | 5.89 | 6.17 | 6.17 | +0.3 (+5.11%) | 643,000 |
1 Dec 2008 | USD | 8.01 | 8.01 | 5.82 | 5.87 | 5.87 | -1.55 (-20.89%) | 691,900 |
28 Nov 2008 | USD | 6.7 | 7.42 | 6.58 | 7.42 | 7.42 | +0.85 (+12.94%) | 359,400 |
27 Nov 2008 | USD | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 6.36 | 7.02 | 6.26 | 6.57 | 6.57 | -0.11 (-1.65%) | 1,067,400 |
25 Nov 2008 | USD | 5.35 | 6.71 | 5.26 | 6.68 | 6.68 | +1.5 (+28.96%) | 934,500 |
24 Nov 2008 | USD | 5.09 | 5.4 | 4.7 | 5.18 | 5.18 | +0.66 (+14.60%) | 1,579,300 |
21 Nov 2008 | USD | 5.75 | 6.16 | 4.37 | 4.52 | 4.52 | -1.2 (-20.98%) | 1,505,900 |
20 Nov 2008 | USD | 6.87 | 6.9 | 5.66 | 5.72 | 5.72 | -1.29 (-18.40%) | 1,266,700 |
19 Nov 2008 | USD | 7.71 | 7.81 | 6.93 | 7.01 | 7.01 | -0.54 (-7.15%) | 815,300 |
18 Nov 2008 | USD | 7.95 | 7.99 | 7.4 | 7.55 | 7.55 | -0.49 (-6.09%) | 416,500 |
17 Nov 2008 | USD | 8.9 | 8.9 | 8 | 8.04 | 8.04 | -0.23 (-2.78%) | 418,600 |
14 Nov 2008 | USD | 8.48 | 8.7 | 8.25 | 8.27 | 8.27 | -0.26 (-3.05%) | 546,600 |
13 Nov 2008 | USD | 8.35 | 8.76 | 7.78 | 8.53 | 8.53 | +0.08 (+0.95%) | 660,800 |
12 Nov 2008 | USD | 9.5 | 9.63 | 8.3 | 8.45 | 8.45 | -1.41 (-14.30%) | 571,500 |
11 Nov 2008 | USD | 10 | 10.28 | 9.52 | 9.86 | 9.86 | -0.3 (-2.95%) | 380,200 |
10 Nov 2008 | USD | 10.34 | 10.6 | 9.92 | 10.16 | 10.16 | -0.05 (-0.49%) | 319,700 |
7 Nov 2008 | USD | 10.41 | 10.62 | 10 | 10.21 | 10.21 | -0.2 (-1.92%) | 212,000 |