Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2008 | USD | 13.88 | 13.88 | 13.015 | 13.26 | 6.63 | -0.32 (-2.36%) | 1,215,764 |
4 Nov 2008 | USD | 13.54 | 13.88 | 13.26 | 13.58 | 6.79 | +0.53 (+4.06%) | 1,738,474 |
3 Nov 2008 | USD | 13.07 | 13.32 | 12.86 | 13.05 | 6.525 | -0.27 (-2.03%) | 2,848,016 |
31 Oct 2008 | USD | 12.45 | 13.55 | 12.45 | 13.32 | 6.66 | +0.73 (+5.80%) | 1,434,032 |
30 Oct 2008 | USD | 11.96 | 12.6 | 11.6 | 12.59 | 6.295 | +0.97 (+8.35%) | 1,119,558 |
29 Oct 2008 | USD | 10.39 | 11.97 | 9.52 | 11.62 | 5.81 | +1.07 (+10.14%) | 1,747,078 |
28 Oct 2008 | USD | 10.38 | 10.62 | 9.7 | 10.55 | 5.275 | +0.55 (+5.50%) | 839,054 |
27 Oct 2008 | USD | 9.76 | 10.55 | 9.57 | 10 | 5 | +0.21 (+2.15%) | 1,893,948 |
24 Oct 2008 | USD | 10.03 | 10.36 | 9.25 | 9.79 | 4.895 | -1.59 (-13.97%) | 1,790,558 |
23 Oct 2008 | USD | 11.92 | 12.13 | 10.38 | 11.38 | 5.69 | -0.42 (-3.56%) | 1,867,992 |
22 Oct 2008 | USD | 12.05 | 12.51 | 11.5 | 11.8 | 5.9 | -0.76 (-6.05%) | 1,925,450 |
21 Oct 2008 | USD | 12.34 | 13.09 | 12.13 | 12.56 | 6.28 | -0.18 (-1.41%) | 1,563,620 |
20 Oct 2008 | USD | 12.35 | 12.82 | 12.14 | 12.74 | 6.37 | +0.34 (+2.74%) | 1,134,136 |
17 Oct 2008 | USD | 11.76 | 13.598 | 10.98 | 12.4 | 6.2 | +0.51 (+4.29%) | 1,275,830 |
16 Oct 2008 | USD | 12.5 | 13.51 | 10.11 | 11.89 | 5.945 | -0.38 (-3.10%) | 2,502,826 |
15 Oct 2008 | USD | 13.49 | 13.62 | 11.77 | 12.27 | 6.135 | -0.83 (-6.34%) | 1,320,074 |
14 Oct 2008 | USD | 10.34 | 13.16 | 10.14 | 13.1 | 6.55 | +0.86 (+7.03%) | 2,461,080 |
13 Oct 2008 | USD | 10.05 | 12.42 | 10.05 | 12.24 | 6.12 | +1.8 (+17.24%) | 1,230,974 |
10 Oct 2008 | USD | 9.01 | 11.1 | 8.5 | 10.44 | 5.22 | -0.44 (-4.04%) | 2,022,728 |
9 Oct 2008 | USD | 11.49 | 12 | 10.4 | 10.88 | 5.44 | -0.33 (-2.94%) | 1,761,258 |
8 Oct 2008 | USD | 8.78 | 11.75 | 8.78 | 11.21 | 5.605 | -0.59 (-5%) | 2,802,224 |
7 Oct 2008 | USD | 12.75 | 13.21 | 11.36 | 11.8 | 5.9 | -0.665 (-5.33%) | 2,858,366 |
6 Oct 2008 | USD | 12.37 | 12.94 | 11.56 | 12.465 | 6.2325 | -0.525 (-4.04%) | 2,274,722 |
3 Oct 2008 | USD | 13.33 | 13.64 | 12.55 | 12.99 | 6.495 | -0.41 (-3.06%) | 3,083,762 |
2 Oct 2008 | USD | 14.13 | 14.3 | 13.01 | 13.4 | 6.7 | -0.91 (-6.36%) | 2,455,986 |
1 Oct 2008 | USD | 13.16 | 14.32 | 13.16 | 14.31 | 7.155 | +0.15 (+1.06%) | 2,559,322 |
30 Sep 2008 | USD | 13.7 | 14.49 | 13.52 | 14.16 | 7.08 | -0.46 (-3.15%) | 3,073,392 |
29 Sep 2008 | USD | 15.03 | 15.35 | 13.09 | 14.62 | 7.31 | -0.88 (-5.68%) | 3,593,100 |
26 Sep 2008 | USD | 15.5 | 16 | 15.32 | 15.5 | 7.75 | -0.57 (-3.55%) | 1,331,890 |
25 Sep 2008 | USD | 15.81 | 16.95 | 15.11 | 16.07 | 8.035 | +0.22 (+1.39%) | 2,777,892 |