Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2008 | USD | 4.9 | 4.97 | 4.25 | 4.25 | 4.25 | -0.66 (-13.44%) | 192,600 |
28 Nov 2008 | USD | 4.73 | 5.01 | 4.73 | 4.91 | 4.91 | +0.02 (+0.41%) | 100,200 |
27 Nov 2008 | USD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 4.7 | 5.03 | 4.61 | 4.89 | 4.89 | +0.06 (+1.24%) | 232,100 |
25 Nov 2008 | USD | 4.78 | 5.01 | 4.7 | 4.83 | 4.83 | -0.06 (-1.23%) | 129,500 |
24 Nov 2008 | USD | 4.76 | 5.05 | 4.7 | 4.89 | 4.89 | +0.23 (+4.94%) | 226,800 |
21 Nov 2008 | USD | 4.9 | 4.93 | 4.56 | 4.66 | 4.66 | -0.18 (-3.72%) | 303,800 |
20 Nov 2008 | USD | 5.1 | 5.28 | 4.8 | 4.84 | 4.84 | -0.63 (-11.52%) | 384,200 |
19 Nov 2008 | USD | 5.63 | 5.78 | 5.46 | 5.47 | 5.47 | -0.31 (-5.36%) | 344,100 |
18 Nov 2008 | USD | 5.44 | 5.95 | 5.42 | 5.78 | 5.78 | +0.25 (+4.52%) | 261,200 |
17 Nov 2008 | USD | 5.64 | 5.8 | 5.46 | 5.53 | 5.53 | -0.24 (-4.16%) | 212,700 |
14 Nov 2008 | USD | 5.31 | 6.28 | 5.17 | 5.77 | 5.77 | +0.22 (+3.96%) | 714,200 |
13 Nov 2008 | USD | 5.21 | 5.6 | 5.07 | 5.55 | 5.55 | +0.43 (+8.40%) | 556,600 |
12 Nov 2008 | USD | 5.5 | 5.51 | 5.07 | 5.12 | 5.12 | -0.42 (-7.58%) | 273,400 |
11 Nov 2008 | USD | 5.84 | 5.84 | 5.26 | 5.54 | 5.54 | -0.19 (-3.32%) | 290,500 |
10 Nov 2008 | USD | 5.79 | 6.06 | 5.6 | 5.73 | 5.73 | -0.05 (-0.87%) | 319,000 |
7 Nov 2008 | USD | 5.03 | 5.78 | 5 | 5.78 | 5.78 | -0.08 (-1.37%) | 511,800 |
6 Nov 2008 | USD | 6.05 | 6.22 | 5.74 | 5.86 | 5.86 | -0.28 (-4.56%) | 368,100 |
5 Nov 2008 | USD | 6.82 | 6.82 | 6.05 | 6.14 | 6.14 | -0.68 (-9.97%) | 401,600 |
4 Nov 2008 | USD | 6.57 | 6.87 | 6.56 | 6.82 | 6.82 | +0.27 (+4.12%) | 310,200 |
3 Nov 2008 | USD | 6.01 | 6.72 | 5.97 | 6.55 | 6.55 | +0.56 (+9.35%) | 345,900 |
31 Oct 2008 | USD | 6.55 | 6.55 | 5.86 | 5.99 | 5.99 | -0.38 (-5.97%) | 332,100 |
30 Oct 2008 | USD | 6.37 | 6.57 | 6.16 | 6.37 | 6.37 | +0.16 (+2.58%) | 257,800 |
29 Oct 2008 | USD | 5.36 | 6.478 | 5.05 | 6.21 | 6.21 | +0.95 (+18.06%) | 624,100 |
28 Oct 2008 | USD | 6.97 | 7.23 | 5 | 5.26 | 5.26 | -1.88 (-26.33%) | 1,126,800 |
27 Oct 2008 | USD | 7.15 | 7.45 | 7.04 | 7.14 | 7.14 | -0.22 (-2.99%) | 161,600 |
24 Oct 2008 | USD | 6.98 | 7.41 | 6.96 | 7.36 | 7.36 | +0.12 (+1.66%) | 341,000 |
23 Oct 2008 | USD | 7.86 | 7.86 | 7.22 | 7.24 | 7.24 | -0.69 (-8.70%) | 242,500 |
22 Oct 2008 | USD | 7.96 | 8.11 | 7.84 | 7.93 | 7.93 | -0.34 (-4.11%) | 192,300 |
21 Oct 2008 | USD | 8.22 | 8.45 | 8.14 | 8.27 | 8.27 | -0.11 (-1.31%) | 174,000 |