Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2008 | USD | 17.73 | 17.86 | 16.93 | 17.21 | 17.21 | -0.11 (-0.64%) | 100,800 |
7 Nov 2008 | USD | 17.44 | 17.67 | 17.16 | 17.32 | 17.32 | +0.1 (+0.58%) | 86,700 |
6 Nov 2008 | USD | 17.07 | 17.91 | 17.07 | 17.22 | 17.22 | +0.1 (+0.58%) | 138,600 |
5 Nov 2008 | USD | 17.88 | 18.2 | 16.81 | 17.12 | 17.12 | -0.8 (-4.46%) | 131,200 |
4 Nov 2008 | USD | 18.45 | 18.45 | 17.49 | 17.92 | 17.92 | -0.1 (-0.55%) | 124,000 |
3 Nov 2008 | USD | 17.99 | 18.2 | 17.78 | 18.02 | 18.02 | +0.1 (+0.56%) | 198,000 |
31 Oct 2008 | USD | 16.53 | 18.2 | 16.25 | 17.92 | 17.92 | +1.23 (+7.37%) | 178,900 |
30 Oct 2008 | USD | 16.38 | 16.75 | 16 | 16.69 | 16.69 | +0.78 (+4.90%) | 119,100 |
29 Oct 2008 | USD | 16.97 | 17.22 | 15.9 | 15.91 | 15.91 | -0.91 (-5.41%) | 154,500 |
28 Oct 2008 | USD | 16.42 | 16.97 | 15.98 | 16.82 | 16.82 | +0.76 (+4.73%) | 166,200 |
27 Oct 2008 | USD | 16.84 | 16.84 | 16.06 | 16.06 | 16.06 | -0.85 (-5.03%) | 94,000 |
24 Oct 2008 | USD | 16.53 | 17.43 | 15.55 | 16.91 | 16.91 | -0.28 (-1.63%) | 137,300 |
23 Oct 2008 | USD | 17.62 | 17.73 | 16.23 | 17.19 | 17.19 | -0.33 (-1.88%) | 144,900 |
22 Oct 2008 | USD | 16.73 | 18.39 | 16.42 | 17.52 | 17.52 | +0.62 (+3.67%) | 318,900 |
21 Oct 2008 | USD | 16.9 | 17.21 | 16.4 | 16.9 | 16.9 | -0.32 (-1.86%) | 93,200 |
20 Oct 2008 | USD | 17.16 | 17.26 | 16.7 | 17.22 | 17.22 | +0.35 (+2.07%) | 91,400 |
17 Oct 2008 | USD | 16.23 | 17.17 | 14.32 | 16.87 | 16.87 | +0.08 (+0.48%) | 135,700 |
16 Oct 2008 | USD | 15.55 | 16.93 | 14.89 | 16.79 | 16.79 | +1.28 (+8.25%) | 106,800 |
15 Oct 2008 | USD | 16.49 | 16.6 | 15.35 | 15.51 | 15.51 | -1.13 (-6.79%) | 112,500 |
14 Oct 2008 | USD | 16.81 | 17.24 | 16.17 | 16.64 | 16.64 | +0.14 (+0.85%) | 200,900 |
13 Oct 2008 | USD | 16.36 | 16.64 | 15.57 | 16.5 | 16.5 | +0.67 (+4.23%) | 206,500 |
10 Oct 2008 | USD | 13.58 | 16.06 | 12.85 | 15.83 | 15.83 | +1.95 (+14.05%) | 291,600 |
9 Oct 2008 | USD | 15.31 | 15.44 | 13.84 | 13.88 | 13.88 | -1.08 (-7.22%) | 90,300 |
8 Oct 2008 | USD | 14.91 | 15.75 | 14.1 | 14.96 | 14.96 | -0.25 (-1.64%) | 105,000 |
7 Oct 2008 | USD | 16.02 | 16.25 | 15.18 | 15.21 | 15.21 | -0.65 (-4.10%) | 82,000 |
6 Oct 2008 | USD | 16.36 | 16.36 | 15.41 | 15.86 | 15.86 | -0.66 (-4.00%) | 171,200 |
3 Oct 2008 | USD | 17.23 | 17.43 | 16.51 | 16.52 | 16.52 | -0.46 (-2.71%) | 123,200 |
2 Oct 2008 | USD | 17.31 | 17.31 | 16.57 | 16.98 | 16.98 | -0.45 (-2.58%) | 92,400 |
1 Oct 2008 | USD | 17.27 | 17.47 | 17.1 | 17.43 | 17.43 | +0.05 (+0.29%) | 69,800 |
30 Sep 2008 | USD | 17.48 | 17.65 | 16.66 | 17.38 | 17.38 | +0.1 (+0.58%) | 84,800 |