Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2008 | USD | 14.52 | 14.63 | 14.25 | 14.58 | 14.58 | +0.45 (+3.18%) | 1,377,320 |
1 Dec 2008 | USD | 14.67 | 14.97 | 13.9 | 14.13 | 14.13 | -1.87 (-11.69%) | 2,913,084 |
28 Nov 2008 | USD | 16.07 | 16.22 | 15.7 | 16 | 16 | +0.03 (+0.19%) | 542,386 |
27 Nov 2008 | USD | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 16.04 | 16.29 | 15.5 | 15.97 | 15.97 | -0.19 (-1.18%) | 1,462,428 |
25 Nov 2008 | USD | 16.26 | 16.46 | 15.53 | 16.16 | 16.16 | +0.09 (+0.56%) | 1,978,553 |
24 Nov 2008 | USD | 15.97 | 16.46 | 15.94 | 16.07 | 16.07 | +0.67 (+4.35%) | 3,758,611 |
21 Nov 2008 | USD | 14.38 | 15.45 | 14.18 | 15.4 | 15.4 | +1.89 (+13.99%) | 4,674,600 |
20 Nov 2008 | USD | 13.5 | 13.75 | 13.09 | 13.51 | 13.51 | +0.4 (+3.05%) | 2,897,377 |
19 Nov 2008 | USD | 13.4 | 14.1 | 12.97 | 13.11 | 13.11 | 0.0 (0.0%) | 2,530,236 |
18 Nov 2008 | USD | 13.11 | 13.49 | 12.99 | 13.11 | 13.11 | -0.08 (-0.61%) | 1,176,614 |
17 Nov 2008 | USD | 13.01 | 13.59 | 12.94 | 13.19 | 13.19 | -0.258 (-1.92%) | 1,071,383 |
14 Nov 2008 | USD | 13.57 | 13.75 | 13.21 | 13.4484 | 13.4484 | +0.448 (+3.45%) | 1,479,027 |
13 Nov 2008 | USD | 12.35 | 13.04 | 11.832 | 13 | 13 | +0.75 (+6.12%) | 1,772,603 |
12 Nov 2008 | USD | 12.76 | 12.86 | 12.16 | 12.25 | 12.25 | -0.75 (-5.77%) | 1,229,605 |
11 Nov 2008 | USD | 13.22 | 13.22 | 12.76 | 13 | 13 | -0.59 (-4.34%) | 843,415 |
10 Nov 2008 | USD | 13.99 | 14.01 | 13.31 | 13.59 | 13.59 | +0.39 (+2.96%) | 1,435,709 |
7 Nov 2008 | USD | 13.2 | 13.35 | 13 | 13.1999 | 13.1999 | +0.16 (+1.23%) | 1,087,183 |
6 Nov 2008 | USD | 13.75 | 14.05 | 12.91 | 13.04 | 13.04 | -0.32 (-2.40%) | 1,574,559 |
5 Nov 2008 | USD | 14.02 | 14.19 | 13.19 | 13.36 | 13.36 | -0.92 (-6.44%) | 1,378,005 |
4 Nov 2008 | USD | 13.47 | 14.32 | 13.3 | 14.28 | 14.28 | +1.58 (+12.44%) | 1,384,404 |
3 Nov 2008 | USD | 12.87 | 13.06 | 12.67 | 12.7 | 12.7 | -0.08 (-0.63%) | 692,833 |
31 Oct 2008 | USD | 13.32 | 13.5 | 12.5 | 12.78 | 12.78 | -0.61 (-4.55%) | 1,224,985 |
30 Oct 2008 | USD | 14.46 | 14.63 | 13.2 | 13.3899 | 13.3899 | -0.67 (-4.77%) | 1,862,164 |
29 Oct 2008 | USD | 14.45 | 15.07 | 13.9199 | 14.06 | 14.06 | +0.1 (+0.72%) | 1,956,344 |
28 Oct 2008 | USD | 13.62 | 13.97 | 13 | 13.96 | 13.96 | +0.796 (+6.05%) | 1,300,654 |
27 Oct 2008 | USD | 12.7 | 13.86 | 12.55 | 13.164 | 13.164 | -0.056 (-0.42%) | 1,654,245 |
24 Oct 2008 | USD | 11.79 | 13.94 | 11.78 | 13.2201 | 13.2201 | +0.72 (+5.76%) | 2,839,243 |
23 Oct 2008 | USD | 12.11 | 13.19 | 12 | 12.5 | 12.5 | -0.44 (-3.40%) | 2,304,297 |
22 Oct 2008 | USD | 14.25 | 14.25 | 12.61 | 12.94 | 12.94 | -2.02 (-13.50%) | 3,150,356 |