Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2008 | USD | 14.8 | 14.83 | 14.64 | 14.74 | 14.74 | -0.13 (-0.87%) | 27,940 |
3 Sep 2008 | USD | 14.86 | 14.899 | 14.83 | 14.87 | 14.87 | -0.07 (-0.47%) | 11,795 |
2 Sep 2008 | USD | 14.93 | 14.98 | 14.81 | 14.94 | 14.94 | -0.07 (-0.47%) | 29,707 |
1 Sep 2008 | USD | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 14.87 | 15.05 | 14.87 | 15.01 | 15.01 | +0.03 (+0.20%) | 25,001 |
28 Aug 2008 | USD | 14.85 | 14.98 | 14.85 | 14.98 | 14.98 | +0.18 (+1.22%) | 19,225 |
27 Aug 2008 | USD | 14.77 | 14.85 | 14.7684 | 14.8 | 14.8 | -0.01 (-0.07%) | 20,533 |
26 Aug 2008 | USD | 14.83 | 14.93 | 14.76 | 14.81 | 14.81 | -0.05 (-0.34%) | 33,413 |
25 Aug 2008 | USD | 14.85 | 14.94 | 14.8196 | 14.86 | 14.86 | -0.07 (-0.47%) | 21,565 |
22 Aug 2008 | USD | 14.94 | 15.01 | 14.85 | 14.93 | 14.93 | +0.01 (+0.07%) | 26,630 |
21 Aug 2008 | USD | 14.92 | 15.04 | 14.92 | 14.92 | 14.92 | -0.058 (-0.39%) | 28,543 |
20 Aug 2008 | USD | 14.98 | 15.09 | 14.92 | 14.978 | 14.978 | -0.072 (-0.48%) | 41,627 |
19 Aug 2008 | USD | 14.93 | 15.05 | 14.92 | 15.05 | 15.05 | +0.09 (+0.60%) | 34,153 |
18 Aug 2008 | USD | 14.93 | 15.12 | 14.93 | 14.96 | 14.96 | -0.07 (-0.47%) | 27,381 |
15 Aug 2008 | USD | 15.1 | 15.1 | 15.01 | 15.03 | 15.03 | 0.0 (0.0%) | 21,458 |
14 Aug 2008 | USD | 14.92 | 15.08 | 14.92 | 15.03 | 15.03 | +0.09 (+0.60%) | 25,813 |
13 Aug 2008 | USD | 14.94 | 15.01 | 14.9 | 14.94 | 14.94 | -0.09 (-0.60%) | 60,632 |
12 Aug 2008 | USD | 15.17 | 15.28 | 15 | 15.03 | 15.03 | -0.18 (-1.18%) | 67,478 |
11 Aug 2008 | USD | 15.36 | 15.41 | 15.17 | 15.21 | 15.21 | -0.22 (-1.43%) | 38,854 |
8 Aug 2008 | USD | 15.43 | 15.55 | 15.43 | 15.43 | 15.43 | -0.03 (-0.19%) | 31,286 |
7 Aug 2008 | USD | 15.44 | 15.55 | 15.43 | 15.46 | 15.46 | -0.03 (-0.19%) | 41,021 |
6 Aug 2008 | USD | 15.34 | 15.55 | 15.34 | 15.49 | 15.49 | -0.03 (-0.19%) | 49,474 |
5 Aug 2008 | USD | 15.49 | 15.564 | 15.49 | 15.52 | 15.52 | 0.0 (0.0%) | 43,989 |
4 Aug 2008 | USD | 15.77 | 15.77 | 15.4855 | 15.52 | 15.52 | -0.22 (-1.40%) | 23,432 |
1 Aug 2008 | USD | 15.54 | 15.74 | 15.5348 | 15.74 | 15.74 | +0.04 (+0.25%) | 14,911 |
31 Jul 2008 | USD | 15.61 | 15.84 | 15.61 | 15.7 | 15.7 | +0.01 (+0.06%) | 38,777 |
30 Jul 2008 | USD | 15.66 | 15.72 | 15.656 | 15.69 | 15.69 | +0.07 (+0.45%) | 20,909 |
29 Jul 2008 | USD | 15.4 | 15.66 | 15.4 | 15.62 | 15.62 | +0.08 (+0.51%) | 39,237 |
28 Jul 2008 | USD | 15.48 | 15.64 | 15.48 | 15.54 | 15.54 | -0.08 (-0.51%) | 28,864 |
25 Jul 2008 | USD | 15.68 | 15.71 | 15.53 | 15.62 | 15.62 | -0.11 (-0.70%) | 25,103 |