Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2008 | USD | 14.88 | 15.18 | 14.7 | 15.14 | 15.14 | +0.32 (+2.16%) | 36,270,311 |
7 Jul 2008 | USD | 14.39 | 14.94 | 14.39 | 14.82 | 14.82 | +0.44 (+3.06%) | 28,354,431 |
4 Jul 2008 | USD | 14.55 | 14.68 | 14.28 | 14.38 | 14.38 | -0.33 (-2.24%) | 18,677,306 |
3 Jul 2008 | USD | 14.4 | 15 | 14.04 | 14.71 | 14.71 | +0.1 (+0.68%) | 35,028,084 |
2 Jul 2008 | USD | 14.5 | 14.75 | 14.45 | 14.61 | 14.61 | +0.14 (+0.97%) | 16,657,424 |
1 Jul 2008 | USD | 14.98 | 15.06 | 14.4 | 14.47 | 14.47 | -0.47 (-3.15%) | 26,076,343 |
30 Jun 2008 | USD | 15 | 15.08 | 14.8 | 14.94 | 14.94 | -0.06 (-0.40%) | 19,823,666 |
27 Jun 2008 | USD | 15.1 | 15.25 | 14.9 | 15 | 15 | -0.54 (-3.47%) | 44,501,997 |
26 Jun 2008 | USD | 15.76 | 15.77 | 15.34 | 15.54 | 15.54 | -0.22 (-1.40%) | 29,623,658 |
25 Jun 2008 | USD | 15.3 | 15.81 | 15.23 | 15.76 | 15.76 | +0.44 (+2.87%) | 31,161,163 |
24 Jun 2008 | USD | 15.34 | 15.46 | 15.04 | 15.32 | 15.32 | -0.04 (-0.26%) | 24,990,224 |
23 Jun 2008 | USD | 15.6 | 15.7 | 15.26 | 15.36 | 15.36 | -0.5 (-3.15%) | 34,474,839 |
20 Jun 2008 | USD | 16.49 | 16.49 | 15.49 | 15.86 | 15.86 | +0.69 (+4.55%) | 103,434,298 |
19 Jun 2008 | USD | 15.98 | 15.98 | 15.1 | 15.17 | 15.17 | -0.92 (-5.72%) | 36,702,706 |
18 Jun 2008 | USD | 15.15 | 16.14 | 15.1 | 16.09 | 16.09 | +0.85 (+5.58%) | 52,781,246 |
17 Jun 2008 | USD | 15.4 | 15.48 | 15 | 15.24 | 15.24 | -0.14 (-0.91%) | 27,629,706 |
16 Jun 2008 | USD | 15.1 | 15.5 | 14.99 | 15.38 | 15.38 | +0.39 (+2.60%) | 36,890,965 |
13 Jun 2008 | USD | 15.38 | 15.46 | 14.95 | 14.99 | 14.99 | -0.38 (-2.47%) | 38,220,377 |
12 Jun 2008 | USD | 15.93 | 16.05 | 15 | 15.37 | 15.37 | -0.53 (-3.33%) | 51,424,806 |
11 Jun 2008 | USD | 16.15 | 16.33 | 15.78 | 15.9 | 15.9 | -0.23 (-1.43%) | 43,910,177 |
10 Jun 2008 | USD | 16.65 | 16.88 | 15.8 | 16.13 | 16.13 | -1.04 (-6.06%) | 59,311,693 |
9 Jun 2008 | USD | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.0 (0.0%) | 0 |
6 Jun 2008 | USD | 17.55 | 17.6 | 17.1 | 17.17 | 17.17 | -0.32 (-1.83%) | 31,884,292 |
5 Jun 2008 | USD | 17.34 | 17.65 | 17.21 | 17.49 | 17.49 | +0.11 (+0.63%) | 24,461,096 |
4 Jun 2008 | USD | 17.65 | 17.7 | 17.24 | 17.38 | 17.38 | -0.33 (-1.86%) | 27,962,402 |
3 Jun 2008 | USD | 17.91 | 17.97 | 17.58 | 17.71 | 17.71 | -0.19 (-1.06%) | 31,058,190 |
2 Jun 2008 | USD | 17.86 | 18.2 | 17.6 | 17.9 | 17.9 | -0.02 (-0.11%) | 43,969,249 |
30 May 2008 | USD | 17.98 | 18.3 | 17.81 | 17.92 | 17.92 | +0.2 (+1.13%) | 69,140,412 |
29 May 2008 | USD | 17.5 | 18.19 | 17.33 | 17.72 | 17.72 | +0.09 (+0.51%) | 95,338,587 |
28 May 2008 | USD | 17.31 | 18 | 17.07 | 17.63 | 17.63 | +0.37 (+2.14%) | 44,927,360 |