Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2008 | USD | 17.32 | 17.53 | 16.63 | 17.28 | 17.28 | -0.21 (-1.20%) | 81,100 |
26 Sep 2008 | USD | 17.57 | 17.58 | 17.35 | 17.49 | 17.49 | -0.25 (-1.41%) | 79,900 |
25 Sep 2008 | USD | 17.76 | 17.88 | 17.61 | 17.74 | 17.74 | 0.0 (0.0%) | 75,800 |
24 Sep 2008 | USD | 17.94 | 17.99 | 17.62 | 17.74 | 17.74 | 0.0 (0.0%) | 99,200 |
23 Sep 2008 | USD | 18 | 18.02 | 17.51 | 17.74 | 17.74 | -0.28 (-1.55%) | 96,700 |
22 Sep 2008 | USD | 18.15 | 18.17 | 17.85 | 18.02 | 18.02 | -0.13 (-0.72%) | 94,100 |
19 Sep 2008 | USD | 18.49 | 18.86 | 17.61 | 18.15 | 18.15 | +0.31 (+1.74%) | 343,400 |
18 Sep 2008 | USD | 17.46 | 18.13 | 16.88 | 17.84 | 17.84 | +0.79 (+4.63%) | 162,200 |
17 Sep 2008 | USD | 18.12 | 18.26 | 17 | 17.05 | 17.05 | -1.03 (-5.70%) | 97,200 |
16 Sep 2008 | USD | 17.25 | 18.11 | 17 | 18.08 | 18.08 | +0.82 (+4.75%) | 97,700 |
15 Sep 2008 | USD | 17.89 | 17.99 | 17.17 | 17.26 | 17.26 | -0.65 (-3.63%) | 205,800 |
12 Sep 2008 | USD | 17.73 | 17.92 | 17.52 | 17.91 | 17.91 | +0.07 (+0.39%) | 92,700 |
11 Sep 2008 | USD | 17.27 | 17.92 | 17.11 | 17.84 | 17.84 | +0.13 (+0.73%) | 96,900 |
10 Sep 2008 | USD | 17.47 | 17.75 | 17.03 | 17.71 | 17.71 | +0.58 (+3.39%) | 114,200 |
9 Sep 2008 | USD | 17.6 | 17.6 | 17.12 | 17.13 | 17.13 | -0.19 (-1.10%) | 125,000 |
8 Sep 2008 | USD | 17.48 | 17.9 | 16.52 | 17.32 | 17.32 | -0.06 (-0.35%) | 612,800 |
5 Sep 2008 | USD | 16.39 | 17.47 | 16.23 | 17.38 | 17.38 | +1.03 (+6.30%) | 78,900 |
4 Sep 2008 | USD | 16.12 | 16.43 | 16.01 | 16.35 | 16.35 | +0.17 (+1.05%) | 86,200 |
3 Sep 2008 | USD | 16.32 | 16.38 | 16 | 16.18 | 16.18 | -0.15 (-0.92%) | 44,100 |
2 Sep 2008 | USD | 16.88 | 16.88 | 16 | 16.33 | 16.33 | -0.22 (-1.33%) | 63,400 |
1 Sep 2008 | USD | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 16.52 | 16.55 | 16.1 | 16.55 | 16.55 | +0.22 (+1.35%) | 62,800 |
28 Aug 2008 | USD | 15.96 | 16.37 | 15.82 | 16.33 | 16.33 | +0.33 (+2.06%) | 76,700 |
27 Aug 2008 | USD | 16.87 | 16.87 | 15.69 | 16 | 16 | +1.04 (+6.95%) | 234,100 |
26 Aug 2008 | USD | 15.43 | 15.46 | 14.6 | 14.96 | 14.96 | -0.35 (-2.29%) | 56,500 |
25 Aug 2008 | USD | 15.82 | 15.82 | 15.12 | 15.31 | 15.31 | -0.54 (-3.41%) | 30,000 |
22 Aug 2008 | USD | 15.78 | 15.89 | 15.78 | 15.85 | 15.85 | +0.02 (+0.13%) | 32,100 |
21 Aug 2008 | USD | 15.95 | 16.02 | 15.75 | 15.83 | 15.83 | -0.26 (-1.62%) | 32,200 |
20 Aug 2008 | USD | 16.53 | 16.53 | 15.8 | 16.09 | 16.09 | -0.41 (-2.48%) | 7,500 |
19 Aug 2008 | USD | 16.42 | 16.54 | 16.22 | 16.5 | 16.5 | -0.01 (-0.06%) | 20,800 |