Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2008 | USD | 15.9 | 15.9 | 15.69 | 15.73 | 15.73 | -0.17 (-1.07%) | 29,644 |
23 Jul 2008 | USD | 15.86 | 15.9 | 15.8 | 15.9 | 15.9 | +0.07 (+0.44%) | 22,384 |
22 Jul 2008 | USD | 15.63 | 15.9 | 15.54 | 15.83 | 15.83 | +0.05 (+0.32%) | 36,442 |
21 Jul 2008 | USD | 15.77 | 15.85 | 15.67 | 15.78 | 15.78 | +0.31 (+2.00%) | 41,526 |
18 Jul 2008 | USD | 15.37 | 15.49 | 15.37 | 15.47 | 15.47 | 0.0 (0.0%) | 23,237 |
17 Jul 2008 | USD | 15.31 | 15.59 | 15.31 | 15.47 | 15.47 | +0.23 (+1.51%) | 51,373 |
16 Jul 2008 | USD | 15.2 | 15.44 | 14.99 | 15.24 | 15.24 | -0.03 (-0.20%) | 69,148 |
15 Jul 2008 | USD | 15.28 | 15.34 | 14.96 | 15.27 | 15.27 | -0.2 (-1.29%) | 71,662 |
14 Jul 2008 | USD | 15.58 | 15.6401 | 15.43 | 15.47 | 15.47 | -0.17 (-1.09%) | 42,480 |
11 Jul 2008 | USD | 15.58 | 15.76 | 15.58 | 15.64 | 15.64 | -0.08 (-0.51%) | 31,286 |
10 Jul 2008 | USD | 15.64 | 15.83 | 15.64 | 15.72 | 15.72 | -0.03 (-0.19%) | 66,376 |
9 Jul 2008 | USD | 15.7 | 15.84 | 15.63 | 15.75 | 15.75 | -0.04 (-0.25%) | 35,687 |
8 Jul 2008 | USD | 15.7 | 15.821 | 15.7 | 15.79 | 15.79 | -0.03 (-0.19%) | 52,509 |
7 Jul 2008 | USD | 15.86 | 15.971 | 15.684 | 15.82 | 15.82 | -0.21 (-1.31%) | 77,802 |
4 Jul 2008 | USD | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 15.96 | 16.1 | 15.91 | 16.03 | 16.03 | +0.07 (+0.44%) | 28,460 |
2 Jul 2008 | USD | 15.96 | 16.12 | 15.93 | 15.96 | 15.96 | -0.1 (-0.62%) | 35,525 |
1 Jul 2008 | USD | 15.97 | 16.16 | 15.96 | 16.06 | 16.06 | -0.26 (-1.59%) | 79,082 |
30 Jun 2008 | USD | 16.45 | 16.4524 | 16.32 | 16.32 | 16.32 | -0.12 (-0.73%) | 32,519 |
27 Jun 2008 | USD | 16.31 | 16.48 | 16.3 | 16.44 | 16.44 | +0.04 (+0.24%) | 24,102 |
26 Jun 2008 | USD | 16.37 | 16.441 | 16.34 | 16.4 | 16.4 | 0.0 (0.0%) | 25,859 |
25 Jun 2008 | USD | 16.6 | 16.6 | 16.39 | 16.4 | 16.4 | -0.04 (-0.24%) | 34,507 |
24 Jun 2008 | USD | 16.57 | 16.57 | 16.43 | 16.44 | 16.44 | -0.065 (-0.39%) | 21,396 |
23 Jun 2008 | USD | 16.66 | 16.71 | 16.41 | 16.505 | 16.505 | -0.045 (-0.27%) | 41,041 |
20 Jun 2008 | USD | 16.54 | 16.56 | 16.4464 | 16.55 | 16.55 | +0.13 (+0.79%) | 21,905 |
19 Jun 2008 | USD | 16.51 | 16.58 | 16.41 | 16.42 | 16.42 | -0.15 (-0.91%) | 49,066 |
18 Jun 2008 | USD | 16.52 | 16.57 | 16.39 | 16.57 | 16.57 | 0.0 (0.0%) | 18,164 |
17 Jun 2008 | USD | 16.59 | 16.64 | 16.5 | 16.57 | 16.57 | +0.09 (+0.55%) | 24,036 |
16 Jun 2008 | USD | 16.51 | 16.57 | 16.45 | 16.48 | 16.48 | -0.02 (-0.12%) | 19,316 |
13 Jun 2008 | USD | 16.36 | 16.54 | 16.33 | 16.5 | 16.5 | +0.18 (+1.10%) | 25,473 |