Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2008 | USD | 17.21 | 17.78 | 17.21 | 17.51 | 17.51 | +0.27 (+1.57%) | 13,232 |
29 Sep 2008 | USD | 18.23 | 18.34 | 16.82 | 17.24 | 17.24 | -2.46 (-12.49%) | 8,232 |
26 Sep 2008 | USD | 19.39 | 19.79 | 19 | 19.7 | 19.7 | +0.01 (+0.05%) | 4,517 |
25 Sep 2008 | USD | 19.3 | 20.19 | 19.06 | 19.69 | 19.69 | +0.44 (+2.29%) | 1,893 |
24 Sep 2008 | USD | 20.05 | 20.16 | 19.25 | 19.25 | 19.25 | -0.66 (-3.31%) | 1,508 |
23 Sep 2008 | USD | 20.64 | 22.62 | 19.04 | 19.91 | 19.91 | -3.19 (-13.81%) | 22,091 |
22 Sep 2008 | USD | 20.96 | 23.29 | 20 | 23.1 | 23.1 | +3.36 (+17.02%) | 22,173 |
19 Sep 2008 | USD | 17.97 | 19.74 | 17.56 | 19.74 | 19.74 | +1.87 (+10.46%) | 39,614 |
18 Sep 2008 | USD | 19.24 | 19.24 | 16.61 | 17.87 | 17.87 | -0.72 (-3.87%) | 5,121 |
17 Sep 2008 | USD | 16.53 | 18.59 | 16 | 18.59 | 18.59 | +2.74 (+17.29%) | 2,452 |
16 Sep 2008 | USD | 16 | 16.79 | 15.85 | 15.85 | 15.85 | -1.71 (-9.74%) | 2,900 |
15 Sep 2008 | USD | 17.42 | 17.99 | 17.42 | 17.56 | 17.56 | -1.23 (-6.55%) | 3,767 |
12 Sep 2008 | USD | 18.69 | 18.88 | 18.47 | 18.79 | 18.79 | +0.47 (+2.57%) | 11,787 |
11 Sep 2008 | USD | 18.43 | 18.43 | 18.21 | 18.32 | 18.32 | -0.32 (-1.72%) | 2,816 |
10 Sep 2008 | USD | 19.36 | 19.36 | 18.49 | 18.64 | 18.64 | -0.19 (-1.01%) | 3,141 |
9 Sep 2008 | USD | 18.93 | 18.93 | 18.83 | 18.83 | 18.83 | -1.35 (-6.69%) | 1,200 |
8 Sep 2008 | USD | 20.54 | 20.55 | 19.87 | 20.18 | 20.18 | +0.03 (+0.15%) | 27,289 |
5 Sep 2008 | USD | 20.49 | 20.49 | 19.91 | 20.15 | 20.15 | -0.66 (-3.17%) | 2,000 |
4 Sep 2008 | USD | 21.34 | 21.34 | 20.81 | 20.81 | 20.81 | -0.32 (-1.51%) | 6,455 |
3 Sep 2008 | USD | 21.05 | 21.15 | 21 | 21.13 | 21.13 | -0.4 (-1.86%) | 1,370 |
2 Sep 2008 | USD | 20.84 | 21.53 | 20.84 | 21.53 | 21.53 | -1.37 (-5.98%) | 9,099 |
1 Sep 2008 | USD | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 23.4 | 23.52 | 22.85 | 22.9 | 22.9 | +0.07 (+0.31%) | 2,287 |
28 Aug 2008 | USD | 24.01 | 24.01 | 22.83 | 22.83 | 22.83 | -0.65 (-2.77%) | 3,204 |
27 Aug 2008 | USD | 23.99 | 23.99 | 23.48 | 23.48 | 23.48 | +0.02 (+0.09%) | 528 |
26 Aug 2008 | USD | 23.65 | 23.88 | 23.33 | 23.46 | 23.46 | -0.15 (-0.64%) | 3,223 |
25 Aug 2008 | USD | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.0 (0.0%) | 400 |
22 Aug 2008 | USD | 25.07 | 25.07 | 23.6 | 23.61 | 23.61 | -2 (-7.81%) | 3,046 |
21 Aug 2008 | USD | 24.6 | 25.7 | 24.45 | 25.61 | 25.61 | +2.17 (+9.26%) | 16,517 |
20 Aug 2008 | USD | 23.43 | 23.57 | 22.65 | 23.44 | 23.44 | +0.53 (+2.31%) | 9,098 |