Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2008 | USD | 18.67 | 18.88 | 17.19 | 17.19 | 17.19 | -1.91 (-10%) | 284,911 |
15 Oct 2008 | USD | 19.74 | 20 | 19 | 19.1 | 19.1 | -0.8 (-4.02%) | 84,250 |
14 Oct 2008 | USD | 20.81 | 20.98 | 19.82 | 19.9 | 19.9 | -0.59 (-2.88%) | 120,845 |
13 Oct 2008 | USD | 20 | 20.49 | 19.3 | 20.49 | 20.49 | +0.43 (+2.14%) | 296,865 |
10 Oct 2008 | USD | 21.09 | 21.09 | 20 | 20.06 | 20.06 | -1.47 (-6.83%) | 309,252 |
9 Oct 2008 | USD | 22.48 | 22.79 | 21.03 | 21.53 | 21.53 | -0.87 (-3.88%) | 185,821 |
8 Oct 2008 | USD | 21.9 | 22.59 | 21.78 | 22.4 | 22.4 | -0.19 (-0.84%) | 366,956 |
7 Oct 2008 | USD | 23.01 | 23.1 | 21.9 | 22.59 | 22.59 | -1.4 (-5.84%) | 710,672 |
6 Oct 2008 | USD | 24.92 | 24.96 | 23.5 | 23.99 | 23.99 | -1.17 (-4.65%) | 175,800 |
3 Oct 2008 | USD | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.0 (0.0%) | 0 |
2 Oct 2008 | USD | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.0 (0.0%) | 0 |
1 Oct 2008 | USD | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.0 (0.0%) | 0 |
30 Sep 2008 | USD | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.0 (0.0%) | 0 |
29 Sep 2008 | USD | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.0 (0.0%) | 0 |
26 Sep 2008 | USD | 25.15 | 25.54 | 24.41 | 25.16 | 25.16 | -0.24 (-0.94%) | 249,426 |
25 Sep 2008 | USD | 25.41 | 25.88 | 25.06 | 25.4 | 25.4 | +0.18 (+0.71%) | 259,188 |
24 Sep 2008 | USD | 25.1 | 25.5 | 24.33 | 25.22 | 25.22 | -0.28 (-1.10%) | 218,461 |
23 Sep 2008 | USD | 26.2 | 26.2 | 25 | 25.5 | 25.5 | -1.36 (-5.06%) | 595,916 |
22 Sep 2008 | USD | 27.1 | 29.05 | 26.6 | 26.86 | 26.86 | -0.57 (-2.08%) | 1,056,922 |
19 Sep 2008 | USD | 27.1 | 27.43 | 26 | 27.43 | 27.43 | +2.49 (+9.98%) | 847,538 |
18 Sep 2008 | USD | 24.71 | 25.62 | 22.67 | 24.94 | 24.94 | -0.06 (-0.24%) | 340,731 |
17 Sep 2008 | USD | 24.7 | 25.8 | 24.67 | 25 | 25 | +0.3 (+1.21%) | 204,058 |
16 Sep 2008 | USD | 25.51 | 25.55 | 24.5 | 24.7 | 24.7 | -0.37 (-1.48%) | 168,870 |
15 Sep 2008 | USD | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.0 (0.0%) | 0 |
12 Sep 2008 | USD | 24.99 | 25.4 | 24.82 | 25.07 | 25.07 | +0.27 (+1.09%) | 56,534 |
11 Sep 2008 | USD | 25.3 | 25.3 | 24.6 | 24.8 | 24.8 | -0.5 (-1.98%) | 160,545 |
10 Sep 2008 | USD | 25.03 | 25.8 | 25 | 25.3 | 25.3 | +0.27 (+1.08%) | 257,458 |
9 Sep 2008 | USD | 25.45 | 25.67 | 24.7 | 25.03 | 25.03 | -0.47 (-1.84%) | 118,459 |
8 Sep 2008 | USD | 25.5 | 25.5 | 24.61 | 25.5 | 25.5 | -0.02 (-0.08%) | 289,628 |
5 Sep 2008 | USD | 25.4 | 25.52 | 24.5 | 25.52 | 25.52 | -0.09 (-0.35%) | 339,810 |