Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2008 | USD | 12.47 | 12.87 | 11.47 | 11.67 | 11.67 | -1.19 (-9.25%) | 739,257 |
16 Sep 2008 | USD | 13 | 13.26 | 12.54 | 12.86 | 12.86 | -0.57 (-4.24%) | 783,825 |
15 Sep 2008 | USD | 12.41 | 13.58 | 12.41 | 13.43 | 13.43 | -0.6 (-4.28%) | 223,156 |
12 Sep 2008 | USD | 13.69 | 14.18 | 13.58 | 14.03 | 14.03 | +0.08 (+0.57%) | 347,536 |
11 Sep 2008 | USD | 13.89 | 14.21 | 13.6 | 13.95 | 13.95 | -0.26 (-1.83%) | 266,801 |
10 Sep 2008 | USD | 14.63 | 14.63 | 14.05 | 14.21 | 14.21 | -0.44 (-3.00%) | 272,877 |
9 Sep 2008 | USD | 15.09 | 15.53 | 14.54 | 14.65 | 14.65 | -0.51 (-3.36%) | 289,938 |
8 Sep 2008 | USD | 14.68 | 15.23 | 14.68 | 15.16 | 15.16 | +0.46 (+3.13%) | 318,289 |
5 Sep 2008 | USD | 14.39 | 14.89 | 14.23 | 14.7 | 14.7 | +0.3 (+2.08%) | 225,645 |
4 Sep 2008 | USD | 14.61 | 14.64 | 14.26 | 14.4 | 14.4 | -0.26 (-1.77%) | 294,293 |
3 Sep 2008 | USD | 14.48 | 14.84 | 14.08 | 14.66 | 14.66 | +0.35 (+2.45%) | 280,736 |
2 Sep 2008 | USD | 14.13 | 14.58 | 14.13 | 14.31 | 14.31 | +0.44 (+3.17%) | 221,958 |
1 Sep 2008 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 13.99 | 14.21 | 13.8 | 13.87 | 13.87 | -0.17 (-1.21%) | 134,809 |
28 Aug 2008 | USD | 13.4 | 14.09 | 13.4 | 14.04 | 14.04 | +0.7 (+5.25%) | 129,145 |
27 Aug 2008 | USD | 13.82 | 13.82 | 13.09 | 13.34 | 13.34 | -0.59 (-4.24%) | 375,750 |
26 Aug 2008 | USD | 13.9 | 14.01 | 13.6 | 13.93 | 13.93 | 0.0 (0.0%) | 220,929 |
25 Aug 2008 | USD | 14.27 | 14.27 | 13.49 | 13.93 | 13.93 | -0.42 (-2.93%) | 202,316 |
22 Aug 2008 | USD | 13.77 | 14.43 | 13.71 | 14.35 | 14.35 | +0.49 (+3.54%) | 176,933 |
21 Aug 2008 | USD | 13.76 | 14.44 | 12.18 | 13.86 | 13.86 | -1.23 (-8.15%) | 512,096 |
20 Aug 2008 | USD | 15.34 | 15.54 | 14.67 | 15.09 | 15.09 | -0.19 (-1.24%) | 509,275 |
19 Aug 2008 | USD | 15.58 | 15.61 | 15.04 | 15.28 | 15.28 | -0.52 (-3.29%) | 341,708 |
18 Aug 2008 | USD | 15.92 | 16.11 | 15.46 | 15.8 | 15.8 | +0.01 (+0.06%) | 173,720 |
15 Aug 2008 | USD | 15.6 | 16.23 | 15.6 | 15.79 | 15.79 | -0.01 (-0.06%) | 143,316 |
14 Aug 2008 | USD | 15.33 | 15.85 | 15.21 | 15.8 | 15.8 | +0.6 (+3.95%) | 141,625 |
13 Aug 2008 | USD | 15.35 | 15.4 | 14.47 | 15.2 | 15.2 | -0.25 (-1.62%) | 400,604 |
12 Aug 2008 | USD | 15.82 | 15.84 | 15.2 | 15.45 | 15.45 | -0.42 (-2.65%) | 365,407 |
11 Aug 2008 | USD | 15.94 | 16.23 | 15.61 | 15.87 | 15.87 | +0.02 (+0.13%) | 778,092 |
8 Aug 2008 | USD | 14.41 | 16.16 | 14.41 | 15.85 | 15.85 | +1.11 (+7.53%) | 746,996 |
7 Aug 2008 | USD | 15.29 | 15.39 | 14.58 | 14.74 | 14.74 | -0.44 (-2.90%) | 443,725 |