Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2008 | USD | 14.62 | 15.5 | 14.62 | 15.32 | 15.32 | +0.7 (+4.79%) | 12,386,560 |
22 Jul 2008 | USD | 14.68 | 14.68 | 13.67 | 14.62 | 14.62 | -0.57 (-3.75%) | 18,244,990 |
21 Jul 2008 | USD | 16.42 | 16.61 | 15.12 | 15.19 | 15.19 | -1.14 (-6.98%) | 5,950,050 |
18 Jul 2008 | USD | 16.21 | 16.43 | 15.33 | 16.33 | 16.33 | +0.17 (+1.05%) | 6,641,961 |
17 Jul 2008 | USD | 15 | 17.16 | 14.86 | 16.16 | 16.16 | +1.39 (+9.41%) | 11,685,590 |
16 Jul 2008 | USD | 13.48 | 14.89 | 13.05 | 14.77 | 14.77 | +1.34 (+9.98%) | 8,811,709 |
15 Jul 2008 | USD | 12.98 | 14.13 | 12.51 | 13.43 | 13.43 | +0.5 (+3.87%) | 12,357,180 |
14 Jul 2008 | USD | 14.2 | 14.44 | 12.9 | 12.93 | 12.93 | -1.09 (-7.77%) | 6,984,222 |
11 Jul 2008 | USD | 13.75 | 14.37 | 13.24 | 14.02 | 14.02 | +0.07 (+0.50%) | 8,253,127 |
10 Jul 2008 | USD | 13.86 | 14.48 | 13.62 | 13.95 | 13.95 | +0.05 (+0.36%) | 9,102,814 |
9 Jul 2008 | USD | 14.17 | 14.56 | 13.78 | 13.9 | 13.9 | -0.27 (-1.91%) | 7,864,871 |
8 Jul 2008 | USD | 13.35 | 14.25 | 13.11 | 14.17 | 14.17 | +0.75 (+5.59%) | 8,376,422 |
7 Jul 2008 | USD | 13.82 | 14.43 | 13.18 | 13.42 | 13.42 | -0.36 (-2.61%) | 7,400,951 |
4 Jul 2008 | USD | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 13.95 | 14.27 | 13.75 | 13.78 | 13.78 | +0.02 (+0.15%) | 3,380,362 |
2 Jul 2008 | USD | 14.06 | 14.15 | 13.72 | 13.76 | 13.76 | -0.24 (-1.71%) | 6,141,976 |
1 Jul 2008 | USD | 13 | 14.06 | 13 | 14 | 14 | +0.83 (+6.30%) | 10,154,340 |
30 Jun 2008 | USD | 13.62 | 13.83 | 13 | 13.17 | 13.17 | -0.4 (-2.95%) | 8,472,026 |
27 Jun 2008 | USD | 13.18 | 13.85 | 13.18 | 13.57 | 13.57 | +0.42 (+3.19%) | 10,211,070 |
26 Jun 2008 | USD | 14.12 | 14.6 | 13.14 | 13.15 | 13.15 | -1.18 (-8.23%) | 10,874,860 |
25 Jun 2008 | USD | 15.05 | 15.14 | 13.87 | 14.33 | 14.33 | -0.71 (-4.72%) | 9,221,807 |
24 Jun 2008 | USD | 14.56 | 15.24 | 14.45 | 15.04 | 15.04 | +0.48 (+3.30%) | 4,949,123 |
23 Jun 2008 | USD | 14.5 | 14.74 | 14.03 | 14.56 | 14.56 | +0.15 (+1.04%) | 5,104,850 |
20 Jun 2008 | USD | 14.655 | 14.83 | 14.32 | 14.41 | 14.41 | -0.41 (-2.77%) | 5,164,650 |
19 Jun 2008 | USD | 14.76 | 15.27 | 14.37 | 14.82 | 14.82 | -0.43 (-2.82%) | 8,063,149 |
18 Jun 2008 | USD | 15.36 | 15.37 | 14.6385 | 15.25 | 15.25 | -0.23 (-1.49%) | 5,620,861 |
17 Jun 2008 | USD | 16.27 | 16.45 | 15.45 | 15.48 | 15.48 | -0.65 (-4.03%) | 3,192,983 |
16 Jun 2008 | USD | 15.57 | 16.21 | 15.17 | 16.13 | 16.13 | +0.48 (+3.07%) | 4,984,958 |
13 Jun 2008 | USD | 15.38 | 15.68 | 15.08 | 15.65 | 15.65 | +0.35 (+2.29%) | 4,021,493 |
12 Jun 2008 | USD | 14.63 | 15.61 | 14.63 | 15.3 | 15.3 | +0.78 (+5.37%) | 6,150,646 |