Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | USD | 4.16 | 4.46 | 4.16 | 4.4 | 4.4 | +0.26 (+6.28%) | 659,422 |
9 Dec 2008 | USD | 4.11 | 4.32 | 4.02 | 4.14 | 4.14 | -0.18 (-4.17%) | 528,066 |
8 Dec 2008 | USD | 4.38 | 4.43 | 4.1 | 4.32 | 4.32 | +0.04 (+0.93%) | 427,346 |
5 Dec 2008 | USD | 4.31 | 4.39 | 3.92 | 4.28 | 4.28 | -0.1 (-2.28%) | 457,949 |
4 Dec 2008 | USD | 4.05 | 4.45 | 4.02 | 4.38 | 4.38 | +0.29 (+7.09%) | 969,984 |
3 Dec 2008 | USD | 4.01 | 4.24 | 3.93 | 4.09 | 4.09 | -0.01 (-0.24%) | 451,919 |
2 Dec 2008 | USD | 4.27 | 4.5 | 3.93 | 4.1 | 4.1 | -0.08 (-1.91%) | 466,745 |
1 Dec 2008 | USD | 4.96 | 5.24 | 4.16 | 4.18 | 4.18 | -0.93 (-18.20%) | 423,217 |
28 Nov 2008 | USD | 5.03 | 5.18 | 4.84 | 5.11 | 5.11 | +0.03 (+0.59%) | 73,229 |
27 Nov 2008 | USD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 4.62 | 5.22 | 4.58 | 5.08 | 5.08 | +0.38 (+8.09%) | 239,035 |
25 Nov 2008 | USD | 4.68 | 4.7 | 4.44 | 4.7 | 4.7 | +0.08 (+1.73%) | 268,642 |
24 Nov 2008 | USD | 4.28 | 4.62 | 4.22 | 4.62 | 4.62 | +0.4 (+9.48%) | 475,582 |
21 Nov 2008 | USD | 3.96 | 4.22 | 3.76 | 4.22 | 4.22 | +0.32 (+8.21%) | 462,145 |
20 Nov 2008 | USD | 4.62 | 4.62 | 3.88 | 3.9 | 3.9 | -0.75 (-16.13%) | 502,583 |
19 Nov 2008 | USD | 5.17 | 5.34 | 4.63 | 4.65 | 4.65 | -0.52 (-10.06%) | 280,196 |
18 Nov 2008 | USD | 5.41 | 5.54 | 4.93 | 5.17 | 5.17 | -0.21 (-3.90%) | 334,945 |
17 Nov 2008 | USD | 5.5 | 5.68 | 5.34 | 5.38 | 5.38 | -0.15 (-2.71%) | 209,018 |
14 Nov 2008 | USD | 6.04 | 6.04 | 5.52 | 5.53 | 5.53 | -0.62 (-10.08%) | 298,504 |
13 Nov 2008 | USD | 5.37 | 6.17 | 5.19 | 6.15 | 6.15 | +0.8 (+14.95%) | 352,181 |
12 Nov 2008 | USD | 5.94 | 6.11 | 5.34 | 5.35 | 5.35 | -0.64 (-10.68%) | 269,214 |
11 Nov 2008 | USD | 5.72 | 6.17 | 5.72 | 5.99 | 5.99 | +0.23 (+3.99%) | 443,907 |
10 Nov 2008 | USD | 6.18 | 6.24 | 5.75 | 5.76 | 5.76 | -0.28 (-4.64%) | 183,325 |
7 Nov 2008 | USD | 6.01 | 6.05 | 5.85 | 6.04 | 6.04 | +0.09 (+1.51%) | 248,993 |
6 Nov 2008 | USD | 6.17 | 6.27 | 5.8 | 5.95 | 5.95 | -0.25 (-4.03%) | 256,557 |
5 Nov 2008 | USD | 6.78 | 7.08 | 6.17 | 6.2 | 6.2 | -0.67 (-9.75%) | 419,024 |
4 Nov 2008 | USD | 7.41 | 7.46 | 6.71 | 6.87 | 6.87 | -0.1 (-1.43%) | 454,630 |
3 Nov 2008 | USD | 7.01 | 7.07 | 6.68 | 6.97 | 6.97 | -0.19 (-2.65%) | 494,209 |
31 Oct 2008 | USD | 6.71 | 7.16 | 6.54 | 7.16 | 7.16 | +0.41 (+6.07%) | 390,972 |
30 Oct 2008 | USD | 6.78 | 6.9 | 6.46 | 6.75 | 6.75 | +0.08 (+1.20%) | 323,358 |