Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2008 | USD | 15.02 | 15.1 | 13.76 | 13.82 | 110.56 | -1.17 (-7.81%) | 746,039 |
8 Sep 2008 | USD | 15 | 15.2 | 14.81 | 14.99 | 119.92 | +0.27 (+1.83%) | 467,696 |
5 Sep 2008 | USD | 14.82 | 15.04 | 14.5 | 14.72 | 117.76 | -0.2 (-1.34%) | 468,583 |
4 Sep 2008 | USD | 15.42 | 15.5 | 14.75 | 14.92 | 119.36 | -0.47 (-3.05%) | 297,197 |
3 Sep 2008 | USD | 16.15 | 16.5 | 15.39 | 15.39 | 123.12 | -0.76 (-4.71%) | 364,386 |
2 Sep 2008 | USD | 17.11 | 17.25 | 16 | 16.15 | 129.2 | -1.16 (-6.70%) | 383,752 |
1 Sep 2008 | USD | 17.31 | 17.31 | 17.31 | 17.31 | 138.48 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 17.84 | 17.84 | 17.2 | 17.31 | 138.48 | -0.54 (-3.03%) | 197,770 |
28 Aug 2008 | USD | 17.5 | 17.98 | 17.5 | 17.85 | 142.8 | +0.16 (+0.90%) | 193,183 |
27 Aug 2008 | USD | 17.97 | 17.97 | 17.52 | 17.69 | 141.52 | -0.08 (-0.45%) | 290,495 |
26 Aug 2008 | USD | 17.49 | 18.37 | 17.32 | 17.77 | 142.16 | +0.38 (+2.19%) | 595,255 |
25 Aug 2008 | USD | 17.08 | 17.5 | 17.03 | 17.39 | 139.12 | +0.22 (+1.28%) | 259,772 |
22 Aug 2008 | USD | 17.18 | 17.25 | 17.06 | 17.17 | 137.36 | +0.12 (+0.70%) | 136,881 |
21 Aug 2008 | USD | 16.61 | 17.25 | 16.41 | 17.05 | 136.4 | +0.36 (+2.16%) | 449,390 |
20 Aug 2008 | USD | 16.6 | 16.8 | 16.3 | 16.69 | 133.52 | +0.1 (+0.60%) | 436,637 |
19 Aug 2008 | USD | 15.46 | 16.83 | 15.27 | 16.59 | 132.72 | +1.04 (+6.69%) | 661,851 |
18 Aug 2008 | USD | 15.3 | 15.6 | 15.21 | 15.55 | 124.4 | -0.03 (-0.19%) | 248,929 |
15 Aug 2008 | USD | 15.71 | 15.74 | 14.65 | 15.58 | 124.64 | +0.04 (+0.26%) | 259,774 |
14 Aug 2008 | USD | 15.49 | 15.67 | 15.29 | 15.54 | 124.32 | -0.01 (-0.06%) | 233,612 |
13 Aug 2008 | USD | 14.75 | 15.56 | 14.3301 | 15.55 | 124.4 | +0.74 (+5.00%) | 457,706 |
12 Aug 2008 | USD | 14.83 | 15.25 | 14.25 | 14.81 | 118.48 | -0.44 (-2.89%) | 558,261 |
11 Aug 2008 | USD | 14.99 | 15.8 | 14.75 | 15.25 | 122 | +0.7 (+4.81%) | 683,458 |
8 Aug 2008 | USD | 14.84 | 14.87 | 14.15 | 14.55 | 116.4 | +0.03 (+0.21%) | 245,096 |
7 Aug 2008 | USD | 14.34 | 15.05 | 13.45 | 14.52 | 116.16 | +1.98 (+15.79%) | 986,392 |
6 Aug 2008 | USD | 11.71 | 12.57 | 11.53 | 12.54 | 100.32 | +0.6 (+5.03%) | 232,267 |
5 Aug 2008 | USD | 12.38 | 12.44 | 11.5 | 11.94 | 95.52 | -0.3 (-2.45%) | 263,653 |
4 Aug 2008 | USD | 12.77 | 12.81 | 12.24 | 12.24 | 97.92 | -0.51 (-4%) | 171,029 |
1 Aug 2008 | USD | 11.9 | 13.03 | 11.9 | 12.75 | 102 | +0.41 (+3.32%) | 223,842 |
31 Jul 2008 | USD | 12.75 | 12.8 | 12.16 | 12.34 | 98.72 | -0.41 (-3.22%) | 215,014 |
30 Jul 2008 | USD | 12.65 | 13.25 | 12.55 | 12.75 | 102 | -0.17 (-1.32%) | 286,361 |