Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2008 | USD | 20.37 | 20.57 | 19.7 | 19.95 | 19.95 | +0.57 (+2.94%) | 1,285,944 |
26 Nov 2008 | USD | 19.46 | 19.7 | 19.03 | 19.38 | 19.38 | +0.09 (+0.47%) | 321,865 |
25 Nov 2008 | USD | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.0 (0.0%) | 0 |
24 Nov 2008 | USD | 19.1 | 20.12 | 19 | 19.29 | 19.29 | +0.01 (+0.05%) | 1,215,235 |
21 Nov 2008 | USD | 18.78 | 19.38 | 18.01 | 19.28 | 19.28 | -0.06 (-0.31%) | 1,589,550 |
20 Nov 2008 | USD | 19.68 | 20.26 | 19.1 | 19.34 | 19.34 | -0.76 (-3.78%) | 1,512,527 |
19 Nov 2008 | USD | 18.59 | 20.14 | 18.59 | 20.1 | 20.1 | +1.43 (+7.66%) | 1,278,376 |
18 Nov 2008 | USD | 20.65 | 20.78 | 18.67 | 18.67 | 18.67 | -1.99 (-9.63%) | 1,363,542 |
17 Nov 2008 | USD | 20.17 | 20.97 | 19.9 | 20.66 | 20.66 | +0.49 (+2.43%) | 1,164,847 |
14 Nov 2008 | USD | 20.01 | 20.34 | 19.56 | 20.17 | 20.17 | +0.31 (+1.56%) | 1,366,487 |
13 Nov 2008 | USD | 18.98 | 20.15 | 18.82 | 19.86 | 19.86 | +0.69 (+3.60%) | 1,288,043 |
12 Nov 2008 | USD | 18.15 | 19.39 | 18.11 | 19.17 | 19.17 | +0.68 (+3.68%) | 1,247,882 |
11 Nov 2008 | USD | 18.28 | 18.87 | 18 | 18.49 | 18.49 | +0.03 (+0.16%) | 1,538,086 |
10 Nov 2008 | USD | 17.35 | 18.57 | 17.25 | 18.46 | 18.46 | +1.27 (+7.39%) | 3,208,268 |
7 Nov 2008 | USD | 17 | 17.6 | 16.52 | 17.19 | 17.19 | -0.03 (-0.17%) | 721,447 |
6 Nov 2008 | USD | 17.88 | 17.89 | 17.12 | 17.22 | 17.22 | -0.77 (-4.28%) | 302,974 |
5 Nov 2008 | USD | 17.66 | 18.28 | 17.5 | 17.99 | 17.99 | +0.5 (+2.86%) | 1,119,694 |
4 Nov 2008 | USD | 17.5 | 17.86 | 17.21 | 17.49 | 17.49 | -0.23 (-1.30%) | 253,987 |
3 Nov 2008 | USD | 18.45 | 18.61 | 17.72 | 17.72 | 17.72 | -0.82 (-4.42%) | 642,601 |
31 Oct 2008 | USD | 18.35 | 18.9 | 18.35 | 18.54 | 18.54 | -0.06 (-0.32%) | 711,929 |
30 Oct 2008 | USD | 19.35 | 19.35 | 18.41 | 18.6 | 18.6 | -0.28 (-1.48%) | 535,060 |
29 Oct 2008 | USD | 18.85 | 19.28 | 18.61 | 18.88 | 18.88 | +0.53 (+2.89%) | 285,551 |
28 Oct 2008 | USD | 17.75 | 19.28 | 17.7 | 18.35 | 18.35 | +0.35 (+1.94%) | 574,043 |
27 Oct 2008 | USD | 19 | 19.26 | 17.6 | 18 | 18 | -1.2 (-6.25%) | 343,881 |
24 Oct 2008 | USD | 18.62 | 19.9 | 18.62 | 19.2 | 19.2 | +0.58 (+3.11%) | 453,756 |
23 Oct 2008 | USD | 17.1 | 18.98 | 17.1 | 18.62 | 18.62 | +1.02 (+5.80%) | 291,362 |
22 Oct 2008 | USD | 17.3 | 18.38 | 16.85 | 17.6 | 17.6 | +0.11 (+0.63%) | 269,456 |
21 Oct 2008 | USD | 17.27 | 17.93 | 16.81 | 17.49 | 17.49 | +0.22 (+1.27%) | 258,521 |
20 Oct 2008 | USD | 16.66 | 17.38 | 16.4 | 17.27 | 17.27 | +0.1 (+0.58%) | 229,900 |
17 Oct 2008 | USD | 17.19 | 17.53 | 16 | 17.17 | 17.17 | -0.02 (-0.12%) | 595,090 |