Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2008 | USD | 10.95 | 11.3 | 10.95 | 11.22 | 56.1 | +0.21 (+1.91%) | 1,220,381 |
16 Jul 2008 | USD | 10.46 | 11.14 | 10.45 | 11.01 | 55.05 | +0.11 (+1.01%) | 1,153,417 |
15 Jul 2008 | USD | 10.25 | 11.32 | 10.04 | 10.9 | 54.5 | +0.53 (+5.11%) | 3,264,596 |
14 Jul 2008 | USD | 10.85 | 11.15 | 10 | 10.37 | 51.85 | +2.03 (+24.34%) | 9,600,770 |
11 Jul 2008 | USD | 8.29 | 8.58 | 8.04 | 8.34 | 41.7 | -0.07 (-0.83%) | 882,582 |
10 Jul 2008 | USD | 8.74 | 8.81 | 8.28 | 8.41 | 42.05 | -0.29 (-3.33%) | 591,417 |
9 Jul 2008 | USD | 8.6 | 9.03 | 8.6 | 8.7 | 43.5 | +0.08 (+0.93%) | 1,087,675 |
8 Jul 2008 | USD | 8.57 | 8.72 | 8.32 | 8.62 | 43.1 | -0.04 (-0.46%) | 963,529 |
7 Jul 2008 | USD | 8.65 | 8.75 | 8.28 | 8.66 | 43.3 | -0.01 (-0.12%) | 934,949 |
4 Jul 2008 | USD | 8.67 | 8.67 | 8.67 | 8.67 | 43.35 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 8.64 | 8.74 | 8.49 | 8.67 | 43.35 | +0.02 (+0.23%) | 171,657 |
2 Jul 2008 | USD | 8.58 | 8.93 | 8.5 | 8.65 | 43.25 | 0.0 (0.0%) | 556,114 |
1 Jul 2008 | USD | 8.71 | 8.87 | 8.52 | 8.65 | 43.25 | -0.15 (-1.70%) | 459,979 |
30 Jun 2008 | USD | 8.78 | 8.9 | 8.51 | 8.8 | 44 | -0.01 (-0.11%) | 629,804 |
27 Jun 2008 | USD | 9.2 | 9.25 | 8.72 | 8.81 | 44.05 | -0.36 (-3.93%) | 895,998 |
26 Jun 2008 | USD | 9.69 | 9.72 | 9.09 | 9.17 | 45.85 | -0.49 (-5.07%) | 821,265 |
25 Jun 2008 | USD | 9.82 | 9.97 | 9.6 | 9.66 | 48.3 | -0.05 (-0.51%) | 671,187 |
24 Jun 2008 | USD | 10.04 | 10.05 | 9.71 | 9.71 | 48.55 | -0.28 (-2.80%) | 261,043 |
23 Jun 2008 | USD | 9.99 | 10.2 | 9.95 | 9.99 | 49.95 | 0.0 (0.0%) | 429,586 |
20 Jun 2008 | USD | 10.19 | 10.29 | 9.91 | 9.99 | 49.95 | -0.24 (-2.35%) | 526,751 |
19 Jun 2008 | USD | 10 | 10.37 | 9.92 | 10.23 | 51.15 | +0.22 (+2.20%) | 536,867 |
18 Jun 2008 | USD | 10.03 | 10.21 | 9.7 | 10.01 | 50.05 | 0.0 (0.0%) | 588,313 |
17 Jun 2008 | USD | 9.63 | 10.07 | 9.53 | 10.01 | 50.05 | +0.43 (+4.49%) | 668,922 |
16 Jun 2008 | USD | 9.72 | 9.74 | 9.43 | 9.58 | 47.9 | -0.13 (-1.34%) | 387,749 |
13 Jun 2008 | USD | 9.53 | 9.73 | 9.5 | 9.71 | 48.55 | +0.18 (+1.89%) | 451,429 |
12 Jun 2008 | USD | 9.39 | 9.54 | 9.25 | 9.53 | 47.65 | +0.19 (+2.03%) | 286,861 |
11 Jun 2008 | USD | 9.52 | 9.64 | 9.32 | 9.34 | 46.7 | -0.21 (-2.20%) | 306,451 |
10 Jun 2008 | USD | 9.53 | 9.64 | 9.31 | 9.55 | 47.75 | -0.05 (-0.52%) | 492,676 |
9 Jun 2008 | USD | 9.95 | 9.95 | 9.49 | 9.6 | 48 | -0.16 (-1.64%) | 351,324 |
6 Jun 2008 | USD | 9.98 | 10.02 | 9.713 | 9.76 | 48.8 | -0.27 (-2.69%) | 342,831 |