Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2008 | USD | 13.27 | 13.66 | 12.94 | 13.2 | 13.2 | +0.04 (+0.30%) | 68,392 |
25 Jul 2008 | USD | 13.1 | 13.75 | 12.872 | 13.16 | 13.16 | +0.18 (+1.39%) | 76,950 |
24 Jul 2008 | USD | 12.71 | 13.03 | 12.55 | 12.98 | 12.98 | +0.1 (+0.78%) | 72,026 |
23 Jul 2008 | USD | 12.61 | 13 | 12.58 | 12.88 | 12.88 | +0.13 (+1.02%) | 195,995 |
22 Jul 2008 | USD | 12.34 | 13.5 | 11.65 | 12.75 | 12.75 | +0.49 (+4.00%) | 429,074 |
21 Jul 2008 | USD | 10.96 | 12.6 | 10.95 | 12.26 | 12.26 | +1.46 (+13.52%) | 240,828 |
18 Jul 2008 | USD | 10.28 | 11.15 | 10.15 | 10.8 | 10.8 | +0.61 (+5.99%) | 78,240 |
17 Jul 2008 | USD | 10.11 | 10.71 | 10.06 | 10.19 | 10.19 | +0.19 (+1.90%) | 191,129 |
16 Jul 2008 | USD | 9.61 | 10.2 | 9.48 | 10 | 10 | +0.46 (+4.82%) | 147,990 |
15 Jul 2008 | USD | 9.4 | 9.58 | 9.1 | 9.54 | 9.54 | -0.04 (-0.42%) | 149,367 |
14 Jul 2008 | USD | 9.48 | 9.58 | 8.91 | 9.58 | 9.58 | +0.23 (+2.46%) | 267,326 |
11 Jul 2008 | USD | 9.34 | 9.78 | 9.25 | 9.35 | 9.35 | -0.11 (-1.16%) | 156,659 |
10 Jul 2008 | USD | 9.85 | 9.85 | 9.43 | 9.46 | 9.46 | -0.5 (-5.02%) | 154,845 |
9 Jul 2008 | USD | 9.94 | 9.97 | 9.8 | 9.96 | 9.96 | -0.01 (-0.10%) | 66,600 |
8 Jul 2008 | USD | 9.9 | 10.15 | 9.47 | 9.97 | 9.97 | -0.03 (-0.30%) | 224,857 |
7 Jul 2008 | USD | 10.21 | 10.59 | 9.89 | 10 | 10 | -0.16 (-1.57%) | 57,055 |
4 Jul 2008 | USD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 10.5 | 10.66 | 9.82 | 10.16 | 10.16 | -0.45 (-4.24%) | 57,101 |
2 Jul 2008 | USD | 10.88 | 11.25 | 10.29 | 10.61 | 10.61 | -0.29 (-2.66%) | 67,838 |
1 Jul 2008 | USD | 11.2 | 11.2 | 10.8 | 10.9 | 10.9 | -0.5 (-4.39%) | 67,186 |
30 Jun 2008 | USD | 11.46 | 11.57 | 11.25 | 11.4 | 11.4 | +0.05 (+0.44%) | 193,901 |
27 Jun 2008 | USD | 12.05 | 12.05 | 11.3 | 11.35 | 11.35 | -0.79 (-6.51%) | 26,791 |
26 Jun 2008 | USD | 12.36 | 12.59 | 12.03 | 12.14 | 12.14 | -0.46 (-3.65%) | 28,589 |
25 Jun 2008 | USD | 12.64 | 12.95 | 12 | 12.6 | 12.6 | +0.1 (+0.80%) | 77,676 |
24 Jun 2008 | USD | 12.64 | 12.64 | 12.23 | 12.5 | 12.5 | -0.08 (-0.64%) | 36,989 |
23 Jun 2008 | USD | 12.6 | 12.98 | 12.56 | 12.58 | 12.58 | -0.08 (-0.63%) | 35,150 |
20 Jun 2008 | USD | 12.63 | 12.88 | 12.3 | 12.66 | 12.66 | -0.15 (-1.17%) | 50,481 |
19 Jun 2008 | USD | 12.92 | 13.1 | 12.72 | 12.81 | 12.81 | -0.04 (-0.31%) | 39,041 |
18 Jun 2008 | USD | 12.99 | 13.35 | 12.69 | 12.85 | 12.85 | -0.15 (-1.15%) | 121,115 |
17 Jun 2008 | USD | 13.65 | 13.98 | 12.9 | 13 | 13 | -0.66 (-4.83%) | 62,579 |