Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2008 | USD | 16.19 | 16.19 | 14.3 | 14.32 | 42.96 | -2.04 (-12.47%) | 374,492 |
1 Oct 2008 | USD | 16.63 | 16.66 | 15.6 | 16.36 | 49.08 | -0.35 (-2.09%) | 404,359 |
30 Sep 2008 | USD | 15.11 | 17.41 | 15.05 | 16.71 | 50.13 | +1.7 (+11.33%) | 277,083 |
29 Sep 2008 | USD | 18.16 | 18.16 | 14.91 | 15.01 | 45.03 | -3.02 (-16.75%) | 392,846 |
26 Sep 2008 | USD | 17.24 | 18.18 | 16.55 | 18.03 | 54.09 | +0.78 (+4.52%) | 202,845 |
25 Sep 2008 | USD | 18.5 | 18.79 | 17.24 | 17.25 | 51.75 | -0.92 (-5.06%) | 196,481 |
24 Sep 2008 | USD | 18.96 | 19.07 | 18.17 | 18.17 | 54.51 | -0.8 (-4.22%) | 111,414 |
23 Sep 2008 | USD | 19.6 | 19.82 | 18.91 | 18.97 | 56.91 | -0.66 (-3.36%) | 188,227 |
22 Sep 2008 | USD | 20 | 20.99 | 19.63 | 19.63 | 58.89 | -0.26 (-1.31%) | 192,756 |
19 Sep 2008 | USD | 19.55 | 21.5 | 18.35 | 19.89 | 59.67 | +1.98 (+11.06%) | 765,793 |
18 Sep 2008 | USD | 16.6 | 18.31 | 15.76 | 17.91 | 53.73 | +1.42 (+8.61%) | 742,761 |
17 Sep 2008 | USD | 17.91 | 18 | 16.02 | 16.49 | 49.47 | -1.52 (-8.44%) | 383,013 |
16 Sep 2008 | USD | 16.47 | 18.08 | 14.73 | 18.01 | 54.03 | +1.53 (+9.28%) | 601,597 |
15 Sep 2008 | USD | 18.49 | 18.49 | 16.16 | 16.48 | 49.44 | -2.04 (-11.02%) | 421,700 |
12 Sep 2008 | USD | 19.18 | 19.48 | 18.38 | 18.52 | 55.56 | -0.64 (-3.34%) | 241,910 |
11 Sep 2008 | USD | 19.06 | 19.9 | 18.65 | 19.16 | 57.48 | -0.28 (-1.44%) | 299,080 |
10 Sep 2008 | USD | 18.06 | 19.75 | 18 | 19.44 | 58.32 | +1.54 (+8.60%) | 386,134 |
9 Sep 2008 | USD | 21.43 | 21.45 | 17.41 | 17.9 | 53.7 | -3.35 (-15.76%) | 857,965 |
8 Sep 2008 | USD | 21.25 | 21.75 | 21.13 | 21.25 | 63.75 | +0.18 (+0.85%) | 249,859 |
5 Sep 2008 | USD | 20.43 | 21.17 | 20.26 | 21.07 | 63.21 | +0.57 (+2.78%) | 463,095 |
4 Sep 2008 | USD | 21.62 | 21.9 | 20.16 | 20.5 | 61.5 | -1.23 (-5.66%) | 288,711 |
3 Sep 2008 | USD | 22.5 | 22.75 | 21.61 | 21.73 | 65.19 | -0.87 (-3.85%) | 243,133 |
2 Sep 2008 | USD | 24.34 | 24.75 | 22.5 | 22.6 | 67.8 | -1.99 (-8.09%) | 583,968 |
1 Sep 2008 | USD | 24.59 | 24.59 | 24.59 | 24.59 | 73.77 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 24.59 | 24.99 | 24.1 | 24.59 | 73.77 | -0.27 (-1.09%) | 112,077 |
28 Aug 2008 | USD | 24.65 | 25.05 | 24.23 | 24.86 | 74.58 | +0.2 (+0.81%) | 267,629 |
27 Aug 2008 | USD | 24.18 | 24.88 | 23.66 | 24.66 | 73.98 | +0.39 (+1.61%) | 139,405 |
26 Aug 2008 | USD | 24.08 | 24.5 | 24.06 | 24.27 | 72.81 | +0.01 (+0.04%) | 92,278 |
25 Aug 2008 | USD | 24.66 | 24.85 | 23.97 | 24.26 | 72.78 | -0.28 (-1.14%) | 156,506 |
22 Aug 2008 | USD | 24.25 | 24.88 | 24.208 | 24.54 | 73.62 | +0.46 (+1.91%) | 94,941 |