Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2008 | USD | 12.59 | 12.84 | 12.38 | 12.65 | 12.65 | +0.2 (+1.61%) | 502,600 |
24 Jun 2008 | USD | 12.88 | 12.88 | 12.12 | 12.45 | 12.45 | -0.57 (-4.38%) | 474,746 |
23 Jun 2008 | USD | 13.77 | 13.77 | 12.76 | 13.02 | 13.02 | +0.3 (+2.36%) | 535,648 |
20 Jun 2008 | USD | 13.28 | 13.45 | 12.49 | 12.72 | 12.72 | -0.54 (-4.07%) | 391,602 |
19 Jun 2008 | USD | 13.3 | 13.46 | 13.0816 | 13.26 | 13.26 | -0.02 (-0.15%) | 378,374 |
18 Jun 2008 | USD | 13.72 | 13.72 | 13.1301 | 13.28 | 13.28 | -0.5 (-3.63%) | 461,847 |
17 Jun 2008 | USD | 14.29 | 14.44 | 13.75 | 13.78 | 13.78 | -0.51 (-3.57%) | 370,498 |
16 Jun 2008 | USD | 13.85 | 14.59 | 13.51 | 14.29 | 14.29 | +0.25 (+1.78%) | 891,763 |
13 Jun 2008 | USD | 12.76 | 14.04 | 12.74 | 14.04 | 14.04 | +1.43 (+11.34%) | 887,148 |
12 Jun 2008 | USD | 12.91 | 13.29 | 12.48 | 12.61 | 12.61 | -0.21 (-1.64%) | 955,989 |
11 Jun 2008 | USD | 13.25 | 13.4 | 12.73 | 12.82 | 12.82 | -0.57 (-4.26%) | 1,069,247 |
10 Jun 2008 | USD | 13.46 | 13.71 | 13.35 | 13.39 | 13.39 | -0.22 (-1.62%) | 970,773 |
9 Jun 2008 | USD | 13.65 | 13.76 | 13.51 | 13.61 | 13.61 | -0.09 (-0.66%) | 787,539 |
6 Jun 2008 | USD | 13.85 | 14.05 | 13.6 | 13.7 | 13.7 | -0.27 (-1.93%) | 1,219,571 |
5 Jun 2008 | USD | 13.82 | 14.09 | 13.82 | 13.97 | 13.97 | +0.15 (+1.09%) | 461,724 |
4 Jun 2008 | USD | 14.11 | 14.11 | 13.35 | 13.82 | 13.82 | -0.29 (-2.06%) | 1,131,356 |
3 Jun 2008 | USD | 14.88 | 14.9 | 14.1 | 14.11 | 14.11 | -0.67 (-4.53%) | 386,417 |
2 Jun 2008 | USD | 15.1 | 15.16 | 14.68 | 14.78 | 14.78 | -0.25 (-1.66%) | 584,768 |
30 May 2008 | USD | 14.94 | 15.21 | 14.85 | 15.03 | 15.03 | +0.03 (+0.20%) | 790,652 |
29 May 2008 | USD | 14.99 | 15.48 | 14.8 | 15 | 15 | +0.1 (+0.67%) | 626,202 |
28 May 2008 | USD | 14.89 | 15.17 | 14.7 | 14.9 | 14.9 | +0.07 (+0.47%) | 544,621 |
27 May 2008 | USD | 14.89 | 15.09 | 14.6 | 14.83 | 14.83 | -0.05 (-0.34%) | 532,101 |
26 May 2008 | USD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 15.58 | 15.58 | 14.82 | 14.88 | 14.88 | -0.61 (-3.94%) | 915,315 |
22 May 2008 | USD | 16.33 | 16.37 | 15.31 | 15.49 | 15.49 | -0.91 (-5.55%) | 1,068,523 |
21 May 2008 | USD | 17.83 | 17.98 | 16.01 | 16.4 | 16.4 | -1.33 (-7.50%) | 1,074,841 |
20 May 2008 | USD | 17.87 | 17.93 | 16.88 | 17.73 | 17.73 | -0.64 (-3.48%) | 302,873 |
19 May 2008 | USD | 18.49 | 18.53 | 18.03 | 18.37 | 18.37 | +0.01 (+0.05%) | 301,215 |
16 May 2008 | USD | 18.02 | 18.72 | 18.02 | 18.36 | 18.36 | +0.16 (+0.88%) | 253,500 |
15 May 2008 | USD | 17.47 | 18.35 | 17.47 | 18.2 | 18.2 | +0.61 (+3.47%) | 392,655 |