Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | USD | 6.98 | 7.75 | 6.8 | 7.72 | 77.2 | +0.55 (+7.67%) | 208,479 |
2 Dec 2008 | USD | 6.8 | 7.26 | 6.8 | 7.17 | 71.7 | +0.42 (+6.22%) | 266,519 |
1 Dec 2008 | USD | 7.62 | 7.62 | 6.62 | 6.7499 | 67.499 | -1.3 (-16.15%) | 348,271 |
28 Nov 2008 | USD | 8.07 | 8.16 | 7.9433 | 8.05 | 80.5 | +0.07 (+0.88%) | 172,446 |
27 Nov 2008 | USD | 7.9801 | 7.9801 | 7.9801 | 7.9801 | 79.801 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 7.2 | 8.14 | 7 | 7.9801 | 79.801 | +0.43 (+5.70%) | 680,537 |
25 Nov 2008 | USD | 7.5 | 7.6 | 6.9901 | 7.55 | 75.5 | +0.3 (+4.14%) | 645,287 |
24 Nov 2008 | USD | 6.4 | 7.36 | 6.3201 | 7.2501 | 72.501 | +1.3 (+21.85%) | 856,405 |
21 Nov 2008 | USD | 5.92 | 5.99 | 5.49 | 5.9501 | 59.501 | +0.45 (+8.18%) | 408,152 |
20 Nov 2008 | USD | 6.11 | 6.22 | 5.4 | 5.5 | 55 | -1.27 (-18.76%) | 712,273 |
19 Nov 2008 | USD | 7.5 | 7.5099 | 6.75 | 6.77 | 67.7 | -1.03 (-13.21%) | 439,852 |
18 Nov 2008 | USD | 7.9 | 8.02 | 7.55 | 7.8 | 78 | -0.31 (-3.82%) | 310,221 |
17 Nov 2008 | USD | 8.2 | 8.2865 | 7.91 | 8.11 | 81.1 | -0.26 (-3.11%) | 211,220 |
14 Nov 2008 | USD | 8.4 | 8.67 | 8.13 | 8.37 | 83.7 | -0.49 (-5.53%) | 247,128 |
13 Nov 2008 | USD | 7.95 | 8.93 | 7.5 | 8.86 | 88.6 | +0.91 (+11.45%) | 760,826 |
12 Nov 2008 | USD | 8.93 | 8.93 | 7.95 | 7.95 | 79.5 | -1.6 (-16.75%) | 695,360 |
11 Nov 2008 | USD | 9.87 | 9.96 | 9.21 | 9.55 | 95.5 | -0.8 (-7.73%) | 389,940 |
10 Nov 2008 | USD | 11.35 | 11.35 | 10 | 10.35 | 103.5 | -0.35 (-3.27%) | 528,029 |
7 Nov 2008 | USD | 10.31 | 10.95 | 10.31 | 10.7 | 107 | +0.2 (+1.90%) | 491,042 |
6 Nov 2008 | USD | 10.81 | 10.81 | 9.75 | 10.5 | 105 | -0.99 (-8.62%) | 1,311,866 |
5 Nov 2008 | USD | 12.68 | 12.68 | 11.26 | 11.4899 | 114.899 | -2.06 (-15.20%) | 1,091,737 |
4 Nov 2008 | USD | 12.98 | 13.84 | 12.95 | 13.55 | 135.5 | +1.56 (+13.01%) | 1,884,440 |
3 Nov 2008 | USD | 11.05 | 12 | 10.9 | 11.99 | 119.9 | +1.59 (+15.29%) | 706,545 |
31 Oct 2008 | USD | 9.94 | 10.64 | 9.67 | 10.4 | 104 | +0.48 (+4.84%) | 122,893 |
30 Oct 2008 | USD | 10.09 | 10.18 | 9.46 | 9.9201 | 99.201 | +0.92 (+10.22%) | 200,948 |
29 Oct 2008 | USD | 8.88 | 9.3699 | 8.59 | 9 | 90 | +0.46 (+5.39%) | 223,643 |
28 Oct 2008 | USD | 8.77 | 8.77 | 7.77 | 8.54 | 85.4 | +0.44 (+5.43%) | 188,015 |
27 Oct 2008 | USD | 8.97 | 8.97 | 8.1 | 8.1 | 81 | -1.06 (-11.57%) | 244,262 |
24 Oct 2008 | USD | 8.45 | 9.28 | 8.25 | 9.16 | 91.6 | -0.59 (-6.05%) | 293,338 |
23 Oct 2008 | USD | 10.39 | 10.52 | 9.27 | 9.75 | 97.5 | -1.02 (-9.47%) | 207,199 |