Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2008 | USD | 13.46 | 13.56 | 12.75 | 12.92 | 103.36 | -0.74 (-5.42%) | 218,071 |
28 Jul 2008 | USD | 14.13 | 14.19 | 13.63 | 13.66 | 109.28 | -0.42 (-2.98%) | 117,300 |
25 Jul 2008 | USD | 14.21 | 14.21 | 14.03 | 14.08 | 112.64 | +0.03 (+0.21%) | 94,370 |
24 Jul 2008 | USD | 14.22 | 14.5 | 13.84 | 14.05 | 112.4 | -0.08 (-0.57%) | 164,959 |
23 Jul 2008 | USD | 14.24 | 14.35 | 13.99 | 14.13 | 113.04 | +0.16 (+1.15%) | 171,441 |
22 Jul 2008 | USD | 13.49 | 14 | 13.47 | 13.97 | 111.76 | +0.38 (+2.80%) | 289,613 |
21 Jul 2008 | USD | 13.76 | 13.828 | 13.5 | 13.59 | 108.72 | -0.09 (-0.66%) | 148,458 |
18 Jul 2008 | USD | 13.94 | 14.25 | 13.67 | 13.68 | 109.44 | -0.23 (-1.65%) | 141,025 |
17 Jul 2008 | USD | 13.92 | 14.03 | 13.76 | 13.91 | 111.28 | +0.08 (+0.58%) | 111,023 |
16 Jul 2008 | USD | 13.81 | 14.18 | 13.7305 | 13.83 | 110.64 | +0.1 (+0.73%) | 182,852 |
15 Jul 2008 | USD | 13.75 | 14 | 13.49 | 13.73 | 109.84 | -0.15 (-1.08%) | 214,246 |
14 Jul 2008 | USD | 13.56 | 14.75 | 13.56 | 13.88 | 111.04 | -0.18 (-1.28%) | 151,193 |
11 Jul 2008 | USD | 14.22 | 14.35 | 13.75 | 14.06 | 112.48 | -0.29 (-2.02%) | 227,155 |
10 Jul 2008 | USD | 13.75 | 14.48 | 13.75 | 14.35 | 114.8 | +0.56 (+4.06%) | 297,829 |
9 Jul 2008 | USD | 13.75 | 14.18 | 13.66 | 13.79 | 110.32 | +0.16 (+1.17%) | 280,952 |
8 Jul 2008 | USD | 13.32 | 13.63 | 12.48 | 13.63 | 109.04 | +0.28 (+2.10%) | 434,579 |
7 Jul 2008 | USD | 13.46 | 13.76 | 12.95 | 13.35 | 106.8 | -0.06 (-0.45%) | 315,949 |
4 Jul 2008 | USD | 13.41 | 13.41 | 13.41 | 13.41 | 107.28 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 13.24 | 13.82 | 13 | 13.41 | 107.28 | -0.24 (-1.76%) | 209,041 |
2 Jul 2008 | USD | 13.89 | 14.22 | 13.5 | 13.65 | 109.2 | -0.3 (-2.15%) | 193,010 |
1 Jul 2008 | USD | 14.05 | 14.35 | 13.65 | 13.95 | 111.6 | -0.29 (-2.04%) | 353,620 |
30 Jun 2008 | USD | 13.5 | 14.44 | 13.5 | 14.24 | 113.92 | +0.72 (+5.33%) | 561,017 |
27 Jun 2008 | USD | 13 | 13.5201 | 12.51 | 13.52 | 108.16 | +0.52 (+4%) | 1,709,373 |
26 Jun 2008 | USD | 13.4 | 13.65 | 12.78 | 13 | 104 | -0.54 (-3.99%) | 208,598 |
25 Jun 2008 | USD | 13.43 | 13.67 | 13 | 13.54 | 108.32 | +0.09 (+0.67%) | 175,841 |
24 Jun 2008 | USD | 13.19 | 13.64 | 12.7 | 13.45 | 107.6 | +0.14 (+1.05%) | 252,861 |
23 Jun 2008 | USD | 13.25 | 13.61 | 13 | 13.31 | 106.48 | -0.29 (-2.13%) | 186,203 |
20 Jun 2008 | USD | 13.14 | 13.6 | 13.06 | 13.6 | 108.8 | +0.36 (+2.72%) | 222,667 |
19 Jun 2008 | USD | 13.21 | 13.31 | 13.03 | 13.24 | 105.92 | -0.01 (-0.08%) | 145,989 |
18 Jun 2008 | USD | 13.96 | 14 | 13.1 | 13.25 | 106 | -0.75 (-5.36%) | 594,968 |