Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | USD | 15.34 | 16.35 | 15.15 | 16.34 | 16.34 | +1.06 (+6.94%) | 429,452 |
9 Dec 2008 | USD | 15.6 | 16.26 | 14.94 | 15.28 | 15.28 | -0.46 (-2.92%) | 409,445 |
8 Dec 2008 | USD | 15.38 | 16.49 | 15.25 | 15.74 | 15.74 | +0.94 (+6.35%) | 648,122 |
5 Dec 2008 | USD | 14.39 | 15.21 | 14.04 | 14.8 | 14.8 | +0.12 (+0.82%) | 536,480 |
4 Dec 2008 | USD | 13.73 | 15.22 | 13.72 | 14.68 | 14.68 | +0.87 (+6.30%) | 805,942 |
3 Dec 2008 | USD | 12.01 | 14.14 | 11.83 | 13.81 | 13.81 | +1.53 (+12.46%) | 602,089 |
2 Dec 2008 | USD | 12.21 | 12.49 | 11.51 | 12.28 | 12.28 | +0.28 (+2.33%) | 477,465 |
1 Dec 2008 | USD | 13.4 | 13.57 | 11.93 | 12 | 12 | -1.81 (-13.11%) | 390,821 |
28 Nov 2008 | USD | 13.6 | 13.85 | 13.4 | 13.81 | 13.81 | -0.04 (-0.29%) | 142,580 |
27 Nov 2008 | USD | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 12.99 | 14 | 12.72 | 13.85 | 13.85 | +0.58 (+4.37%) | 554,253 |
25 Nov 2008 | USD | 13.14 | 13.76 | 12.69 | 13.27 | 13.27 | +0.3 (+2.31%) | 509,296 |
24 Nov 2008 | USD | 12.41 | 13.17 | 11.65 | 12.97 | 12.97 | +0.76 (+6.22%) | 528,309 |
21 Nov 2008 | USD | 12.28 | 12.64 | 11.26 | 12.21 | 12.21 | +0.16 (+1.33%) | 1,095,212 |
20 Nov 2008 | USD | 13.13 | 13.94 | 11.8 | 12.05 | 12.05 | -1.23 (-9.26%) | 858,353 |
19 Nov 2008 | USD | 14.69 | 14.69 | 13.18 | 13.28 | 13.28 | -1.41 (-9.60%) | 497,014 |
18 Nov 2008 | USD | 15.1 | 15.51 | 14.2 | 14.69 | 14.69 | -0.39 (-2.59%) | 485,576 |
17 Nov 2008 | USD | 15.07 | 15.63 | 15.01 | 15.08 | 15.08 | -0.17 (-1.11%) | 376,568 |
14 Nov 2008 | USD | 16.16 | 16.99 | 14.39 | 15.25 | 15.25 | -1.26 (-7.63%) | 626,554 |
13 Nov 2008 | USD | 15.79 | 16.51 | 14.73 | 16.51 | 16.51 | +0.83 (+5.29%) | 1,016,665 |
12 Nov 2008 | USD | 15.82 | 16.29 | 15.48 | 15.68 | 15.68 | -0.25 (-1.57%) | 438,167 |
11 Nov 2008 | USD | 16.32 | 16.37 | 15.64 | 15.93 | 15.93 | -0.57 (-3.45%) | 487,197 |
10 Nov 2008 | USD | 17.78 | 17.89 | 16.14 | 16.5 | 16.5 | -0.98 (-5.61%) | 337,697 |
7 Nov 2008 | USD | 17.67 | 17.9 | 16.98 | 17.48 | 17.48 | 0.0 (0.0%) | 492,128 |
6 Nov 2008 | USD | 17.5 | 18.06 | 16.75 | 17.48 | 17.48 | -0.12 (-0.68%) | 795,153 |
5 Nov 2008 | USD | 17.66 | 17.98 | 17.49 | 17.6 | 17.6 | -0.31 (-1.73%) | 582,431 |
4 Nov 2008 | USD | 18 | 18.03 | 16.89 | 17.91 | 17.91 | +0.32 (+1.82%) | 994,370 |
3 Nov 2008 | USD | 17.8 | 18.69 | 17.09 | 17.59 | 17.59 | -0.3 (-1.68%) | 516,929 |
31 Oct 2008 | USD | 18.5 | 18.5 | 17.6 | 17.89 | 17.89 | -0.73 (-3.92%) | 876,241 |
30 Oct 2008 | USD | 19.37 | 19.8 | 18.08 | 18.62 | 18.62 | -0.18 (-0.96%) | 468,055 |