Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2008 | USD | 9.79 | 9.81 | 9.03 | 9.24 | 120.12 | -0.65 (-6.57%) | 165,267 |
3 Sep 2008 | USD | 9.76 | 9.92 | 9.735 | 9.89 | 128.57 | +0.06 (+0.61%) | 188,292 |
2 Sep 2008 | USD | 9.88 | 9.89 | 9.75 | 9.83 | 127.79 | +0.11 (+1.13%) | 146,478 |
1 Sep 2008 | USD | 9.72 | 9.72 | 9.72 | 9.72 | 126.36 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 9.58 | 9.74 | 9.5 | 9.72 | 126.36 | +0.29 (+3.08%) | 235,242 |
28 Aug 2008 | USD | 9.88 | 9.99 | 9.29 | 9.43 | 122.59 | -0.46 (-4.65%) | 338,573 |
27 Aug 2008 | USD | 10.1 | 10.1 | 9.79 | 9.89 | 128.57 | -0.14 (-1.40%) | 92,682 |
26 Aug 2008 | USD | 10.01 | 10.23 | 9.93 | 10.03 | 130.39 | -0.01 (-0.10%) | 158,574 |
25 Aug 2008 | USD | 9.91 | 10.09 | 9.91 | 10.04 | 130.52 | +0.04 (+0.40%) | 179,888 |
22 Aug 2008 | USD | 10 | 10.09 | 9.91 | 10 | 130 | +0.03 (+0.30%) | 186,681 |
21 Aug 2008 | USD | 9.89 | 10.09 | 9.89 | 9.97 | 129.61 | -0.03 (-0.30%) | 136,674 |
20 Aug 2008 | USD | 9.99 | 10.25 | 9.71 | 10 | 130 | 0.0 (0.0%) | 256,628 |
19 Aug 2008 | USD | 9.86 | 10.15 | 9.8 | 10 | 130 | -0.06 (-0.60%) | 310,157 |
18 Aug 2008 | USD | 10 | 10.19 | 9.95 | 10.06 | 130.78 | +0.06 (+0.60%) | 277,522 |
15 Aug 2008 | USD | 10.23 | 10.23 | 9.85 | 10 | 130 | -0.11 (-1.09%) | 256,373 |
14 Aug 2008 | USD | 9.9 | 10.2 | 9.83 | 10.11 | 131.43 | +0.16 (+1.61%) | 703,900 |
13 Aug 2008 | USD | 10.19 | 10.45 | 9.6 | 9.95 | 129.35 | -1.65 (-14.22%) | 1,698,535 |
12 Aug 2008 | USD | 11.64 | 11.8 | 11.41 | 11.6 | 150.8 | -0.12 (-1.02%) | 256,609 |
11 Aug 2008 | USD | 12.09 | 12.14 | 11.67 | 11.72 | 152.36 | -0.28 (-2.33%) | 99,531 |
8 Aug 2008 | USD | 12.3 | 12.97 | 11.6 | 12 | 156 | -0.36 (-2.91%) | 93,497 |
7 Aug 2008 | USD | 12.8 | 12.96 | 12.14 | 12.36 | 160.68 | -0.61 (-4.70%) | 168,278 |
6 Aug 2008 | USD | 11.47 | 13 | 10.9 | 12.97 | 168.61 | +1.55 (+13.57%) | 176,692 |
5 Aug 2008 | USD | 11.4 | 11.48 | 11.21 | 11.42 | 148.46 | +0.16 (+1.42%) | 78,149 |
4 Aug 2008 | USD | 10.92 | 11.31 | 10.55 | 11.26 | 146.38 | +0.39 (+3.59%) | 81,544 |
1 Aug 2008 | USD | 11.34 | 11.54 | 10.64 | 10.87 | 141.31 | -0.44 (-3.89%) | 154,968 |
31 Jul 2008 | USD | 11.32 | 11.51 | 11.18 | 11.31 | 147.03 | -0.09 (-0.79%) | 50,478 |
30 Jul 2008 | USD | 11.31 | 11.4 | 11.07 | 11.4 | 148.2 | +0.1 (+0.88%) | 94,250 |
29 Jul 2008 | USD | 11.1 | 11.6 | 11.1 | 11.3 | 146.9 | +0.25 (+2.26%) | 60,243 |
28 Jul 2008 | USD | 11.61 | 11.74 | 11 | 11.05 | 143.65 | -0.63 (-5.39%) | 182,695 |
25 Jul 2008 | USD | 11.09 | 11.68 | 11.09 | 11.68 | 151.84 | +0.69 (+6.28%) | 39,811 |