Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2008 | USD | 11.86 | 12.08 | 11.8 | 12 | 12 | +0.12 (+1.01%) | 588,064 |
3 Sep 2008 | USD | 12.06 | 12.08 | 11.66 | 11.88 | 11.88 | -0.17 (-1.41%) | 333,500 |
2 Sep 2008 | USD | 11.93 | 12.08 | 11.88 | 12.05 | 12.05 | +0.12 (+1.01%) | 280,575 |
1 Sep 2008 | USD | 12.3 | 12.3 | 11.91 | 11.93 | 11.93 | -0.49 (-3.95%) | 612,247 |
29 Aug 2008 | USD | 12.12 | 12.58 | 12.12 | 12.42 | 12.42 | +0.15 (+1.22%) | 295,288 |
28 Aug 2008 | USD | 12.02 | 12.35 | 11.93 | 12.27 | 12.27 | +0.27 (+2.25%) | 329,027 |
27 Aug 2008 | USD | 11.51 | 12.06 | 11.5 | 12 | 12 | +0.32 (+2.74%) | 543,433 |
26 Aug 2008 | USD | 12 | 12.1 | 11.56 | 11.68 | 11.68 | -0.24 (-2.01%) | 480,044 |
25 Aug 2008 | USD | 11.86 | 12.15 | 11.8 | 11.92 | 11.92 | +0.07 (+0.59%) | 113,176 |
22 Aug 2008 | USD | 11.96 | 12 | 11.62 | 11.85 | 11.85 | 0.0 (0.0%) | 278,358 |
21 Aug 2008 | USD | 12.15 | 12.45 | 11.85 | 11.85 | 11.85 | -0.61 (-4.90%) | 456,803 |
20 Aug 2008 | USD | 11.54 | 12.56 | 11.26 | 12.46 | 12.46 | +0.91 (+7.88%) | 479,685 |
19 Aug 2008 | USD | 11.2 | 11.61 | 11.2 | 11.55 | 11.55 | +0.34 (+3.03%) | 412,752 |
18 Aug 2008 | USD | 11.91 | 12 | 11.2 | 11.21 | 11.21 | -0.77 (-6.43%) | 426,010 |
15 Aug 2008 | USD | 12 | 12.18 | 11.81 | 11.98 | 11.98 | -0.06 (-0.50%) | 336,967 |
14 Aug 2008 | USD | 11.4 | 12.05 | 11.35 | 12.04 | 12.04 | +0.49 (+4.24%) | 549,062 |
13 Aug 2008 | USD | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.0 (0.0%) | 0 |
12 Aug 2008 | USD | 11.4 | 11.65 | 11.05 | 11.55 | 11.55 | +0.16 (+1.40%) | 655,070 |
11 Aug 2008 | USD | 12.55 | 12.77 | 11.34 | 11.39 | 11.39 | -1.21 (-9.60%) | 869,738 |
8 Aug 2008 | USD | 13.68 | 13.7 | 12.6 | 12.6 | 12.6 | -1.08 (-7.89%) | 776,527 |
7 Aug 2008 | USD | 13.33 | 14 | 13.33 | 13.68 | 13.68 | +0.32 (+2.40%) | 778,460 |
6 Aug 2008 | USD | 13.42 | 13.6 | 13.21 | 13.36 | 13.36 | +0.04 (+0.30%) | 462,882 |
5 Aug 2008 | USD | 13.54 | 13.6 | 13.32 | 13.32 | 13.32 | -0.18 (-1.33%) | 1,032,558 |
4 Aug 2008 | USD | 13.45 | 13.93 | 13.4 | 13.5 | 13.5 | -0.22 (-1.60%) | 945,002 |
1 Aug 2008 | USD | 13.89 | 14.1 | 13.38 | 13.72 | 13.72 | -0.28 (-2.00%) | 1,139,583 |
31 Jul 2008 | USD | 14.49 | 14.66 | 14 | 14 | 14 | -0.34 (-2.37%) | 799,671 |
30 Jul 2008 | USD | 14.9 | 14.9 | 14.26 | 14.34 | 14.34 | -0.21 (-1.44%) | 652,195 |
29 Jul 2008 | USD | 15.07 | 15.07 | 14.5 | 14.55 | 14.55 | -0.56 (-3.71%) | 949,863 |
28 Jul 2008 | USD | 15.22 | 15.41 | 15.11 | 15.11 | 15.11 | -0.16 (-1.05%) | 894,856 |
25 Jul 2008 | USD | 15.03 | 15.36 | 15.03 | 15.27 | 15.27 | +0.02 (+0.13%) | 945,981 |