Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2008 | USD | 10.58 | 11.3 | 10.38 | 10.53 | 10.53 | -0.29 (-2.68%) | 79,367 |
20 Oct 2008 | USD | 10.39 | 10.87 | 10.31 | 10.82 | 10.82 | +0.54 (+5.25%) | 123,762 |
17 Oct 2008 | USD | 10.77 | 12.05 | 10.25 | 10.28 | 10.28 | -0.78 (-7.05%) | 179,635 |
16 Oct 2008 | USD | 10.32 | 11.06 | 10.02 | 11.06 | 11.06 | +0.8 (+7.80%) | 175,882 |
15 Oct 2008 | USD | 11.12 | 11.33 | 10.26 | 10.26 | 10.26 | -0.93 (-8.31%) | 145,438 |
14 Oct 2008 | USD | 11.85 | 11.92 | 10.94 | 11.19 | 11.19 | -0.36 (-3.12%) | 149,250 |
13 Oct 2008 | USD | 10.75 | 11.55 | 10.44 | 11.55 | 11.55 | +1.39 (+13.68%) | 211,862 |
10 Oct 2008 | USD | 10.03 | 10.27 | 8.25 | 10.16 | 10.16 | -0.8 (-7.30%) | 350,635 |
9 Oct 2008 | USD | 11.79 | 12.18 | 10.96 | 10.96 | 10.96 | -0.59 (-5.11%) | 218,101 |
8 Oct 2008 | USD | 12 | 12.16 | 11.5 | 11.55 | 11.55 | -0.61 (-5.02%) | 210,821 |
7 Oct 2008 | USD | 12.69 | 12.98 | 12.15 | 12.16 | 12.16 | -0.38 (-3.03%) | 184,656 |
6 Oct 2008 | USD | 13.59 | 13.75 | 11.95 | 12.54 | 12.54 | -1.13 (-8.27%) | 377,102 |
3 Oct 2008 | USD | 14.67 | 14.73 | 13.6 | 13.67 | 13.67 | -0.8 (-5.53%) | 209,516 |
2 Oct 2008 | USD | 14.66 | 15.18 | 14.44 | 14.47 | 14.47 | -0.18 (-1.23%) | 93,737 |
1 Oct 2008 | USD | 15.07 | 15.22 | 14.64 | 14.65 | 14.65 | -0.43 (-2.85%) | 75,381 |
30 Sep 2008 | USD | 14.9 | 15.36 | 14.8 | 15.08 | 15.08 | +0.33 (+2.24%) | 148,962 |
29 Sep 2008 | USD | 15 | 15.41 | 14.7 | 14.75 | 14.75 | -0.48 (-3.15%) | 230,337 |
26 Sep 2008 | USD | 14.86 | 15.44 | 14.72 | 15.23 | 15.23 | +0.07 (+0.46%) | 98,341 |
25 Sep 2008 | USD | 15.05 | 15.45 | 14.79 | 15.16 | 15.16 | +0.22 (+1.47%) | 91,752 |
24 Sep 2008 | USD | 15.07 | 15.18 | 14.8 | 14.94 | 14.94 | -0.08 (-0.53%) | 73,690 |
23 Sep 2008 | USD | 15.04 | 15.34 | 14.93 | 15.02 | 15.02 | +0.02 (+0.13%) | 98,563 |
22 Sep 2008 | USD | 15.36 | 15.77 | 14.83 | 15 | 15 | -0.52 (-3.35%) | 105,117 |
19 Sep 2008 | USD | 15.98 | 15.98 | 14.72 | 15.52 | 15.52 | +0.34 (+2.24%) | 504,459 |
18 Sep 2008 | USD | 14.61 | 15.18 | 14 | 15.18 | 15.18 | +0.8 (+5.56%) | 255,408 |
17 Sep 2008 | USD | 14.92 | 15.02 | 14.37 | 14.38 | 14.38 | -0.72 (-4.77%) | 110,963 |
16 Sep 2008 | USD | 14.75 | 15.1 | 14.44 | 15.1 | 15.1 | +0.3 (+2.03%) | 151,295 |
15 Sep 2008 | USD | 15.2 | 15.44 | 14.8 | 14.8 | 14.8 | -0.63 (-4.08%) | 91,863 |
12 Sep 2008 | USD | 15.28 | 15.46 | 15.16 | 15.43 | 15.43 | +0.08 (+0.52%) | 92,073 |
11 Sep 2008 | USD | 15.49 | 15.91 | 15.2 | 15.35 | 15.35 | -0.19 (-1.22%) | 107,104 |
10 Sep 2008 | USD | 15.7 | 15.88 | 15.47 | 15.54 | 15.54 | +0.02 (+0.13%) | 140,177 |