Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | USD | 2.1 | 2.31 | 1.93 | 1.96 | 207.0936 | -0.04 (-2%) | 322,457 |
5 Dec 2008 | USD | 2.15 | 2.15 | 1.94 | 2 | 211.32 | -0.11 (-5.21%) | 162,098 |
4 Dec 2008 | USD | 2.3 | 2.67 | 2.09 | 2.11 | 222.9426 | -0.24 (-10.21%) | 406,425 |
3 Dec 2008 | USD | 2.55 | 2.85 | 2.35 | 2.35 | 248.301 | -0.18 (-7.11%) | 92,042 |
2 Dec 2008 | USD | 2.82 | 3 | 2.49 | 2.53 | 267.3198 | -0.21 (-7.66%) | 282,461 |
1 Dec 2008 | USD | 2.75 | 3.13 | 2.71 | 2.74 | 289.5084 | -0.01 (-0.36%) | 123,095 |
28 Nov 2008 | USD | 3.07 | 3.07 | 2.69 | 2.75 | 290.565 | -0.14 (-4.84%) | 115,270 |
27 Nov 2008 | USD | 2.89 | 2.89 | 2.89 | 2.89 | 305.3574 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 3.23 | 3.23 | 2.85 | 2.89 | 305.3574 | -0.02 (-0.69%) | 102,227 |
25 Nov 2008 | USD | 3.09 | 3.09 | 2.67 | 2.91 | 307.4706 | -0.09 (-3%) | 105,209 |
24 Nov 2008 | USD | 2.89 | 3.44 | 2.83 | 3 | 316.98 | +0.2 (+7.14%) | 243,085 |
21 Nov 2008 | USD | 3.04 | 3.09 | 2.74 | 2.8 | 295.848 | -0.15 (-5.08%) | 232,636 |
20 Nov 2008 | USD | 3.57 | 3.62 | 2.87 | 2.95 | 311.697 | -0.68 (-18.73%) | 169,551 |
19 Nov 2008 | USD | 4.1 | 4.1 | 3.54 | 3.63 | 383.5458 | -0.24 (-6.20%) | 111,668 |
18 Nov 2008 | USD | 3.91 | 3.98 | 3.72 | 3.87 | 408.9042 | +0.04 (+1.04%) | 58,504 |
17 Nov 2008 | USD | 4.11 | 4.28 | 3.81 | 3.83 | 404.6778 | -0.41 (-9.67%) | 114,276 |
14 Nov 2008 | USD | 4.57 | 4.57 | 4.21 | 4.24 | 447.9984 | -0.42 (-9.01%) | 53,784 |
13 Nov 2008 | USD | 4.3 | 4.73 | 4.07 | 4.66 | 492.3756 | +0.32 (+7.37%) | 114,525 |
12 Nov 2008 | USD | 4.67 | 4.7 | 4.18 | 4.34 | 458.5644 | -0.34 (-7.26%) | 158,372 |
11 Nov 2008 | USD | 4.79 | 4.85 | 4 | 4.68 | 494.4888 | -0.14 (-2.90%) | 86,949 |
10 Nov 2008 | USD | 4.78 | 5.45 | 4.77 | 4.82 | 509.2812 | -0.07 (-1.43%) | 84,465 |
7 Nov 2008 | USD | 5 | 5.01 | 4.75 | 4.89 | 516.6774 | -0.02 (-0.41%) | 107,941 |
6 Nov 2008 | USD | 5.25 | 5.32 | 4.86 | 4.91 | 518.7906 | -0.34 (-6.48%) | 239,856 |
5 Nov 2008 | USD | 5.53 | 5.54 | 5.15 | 5.25 | 554.715 | -0.39 (-6.91%) | 174,644 |
4 Nov 2008 | USD | 5.88 | 5.88 | 5.58 | 5.64 | 595.9224 | -0.08 (-1.40%) | 207,063 |
3 Nov 2008 | USD | 5.65 | 5.84 | 5.41 | 5.72 | 604.3752 | +0.12 (+2.14%) | 104,463 |
31 Oct 2008 | USD | 5.46 | 5.81 | 5.31 | 5.6 | 591.696 | +0.14 (+2.56%) | 439,342 |
30 Oct 2008 | USD | 5.38 | 5.47 | 5.29 | 5.46 | 576.9036 | +0.21 (+4%) | 421,276 |
29 Oct 2008 | USD | 5.21 | 5.36 | 5.12 | 5.25 | 554.715 | +0.1 (+1.94%) | 109,804 |
28 Oct 2008 | USD | 5.36 | 5.41 | 5.07 | 5.15 | 544.149 | -0.15 (-2.83%) | 152,658 |