Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2008 | USD | 14.54 | 14.74 | 14.45 | 14.7299 | 14.7299 | -0.3 (-2.00%) | 7,325 |
5 Aug 2008 | USD | 14.4905 | 15.03 | 14.49 | 15.03 | 15.03 | +0.88 (+6.22%) | 5,585 |
4 Aug 2008 | USD | 15.13 | 15.13 | 14.03 | 14.15 | 14.15 | -0.1 (-0.70%) | 5,846 |
1 Aug 2008 | USD | 14.22 | 14.25 | 14.02 | 14.25 | 14.25 | +0.05 (+0.35%) | 12,852 |
31 Jul 2008 | USD | 14.2 | 14.38 | 14.2 | 14.2 | 14.2 | +0.07 (+0.50%) | 5,262 |
30 Jul 2008 | USD | 14.41 | 14.43 | 14.05 | 14.13 | 14.13 | -0.13 (-0.91%) | 5,565 |
29 Jul 2008 | USD | 14.11 | 14.26 | 14.07 | 14.26 | 14.26 | +0.45 (+3.26%) | 4,891 |
28 Jul 2008 | USD | 14.05 | 14.05 | 13.8 | 13.81 | 13.81 | -0.26 (-1.85%) | 2,494 |
25 Jul 2008 | USD | 14.1 | 14.21 | 14.07 | 14.07 | 14.07 | -0.17 (-1.19%) | 5,375 |
24 Jul 2008 | USD | 14.56 | 14.56 | 14.15 | 14.24 | 14.24 | -0.3 (-2.06%) | 16,028 |
23 Jul 2008 | USD | 15.4 | 15.4 | 14.33 | 14.54 | 14.54 | +0.34 (+2.39%) | 28,320 |
22 Jul 2008 | USD | 14 | 14.2 | 13.88 | 14.2 | 14.2 | +0.43 (+3.12%) | 4,777 |
21 Jul 2008 | USD | 14.01 | 14.01 | 13.77 | 13.77 | 13.77 | -0.156 (-1.12%) | 2,667 |
18 Jul 2008 | USD | 13.79 | 13.93 | 13.79 | 13.9256 | 13.9256 | -0.094 (-0.67%) | 4,392 |
17 Jul 2008 | USD | 13.7123 | 14.02 | 13.6699 | 14.02 | 14.02 | +0.41 (+3.01%) | 2,353 |
16 Jul 2008 | USD | 13.27 | 13.61 | 13.27 | 13.61 | 13.61 | +0.443 (+3.36%) | 5,869 |
15 Jul 2008 | USD | 13.167 | 13.167 | 13.167 | 13.167 | 13.167 | 0.0 (0.0%) | 0 |
14 Jul 2008 | USD | 13.06 | 13.19 | 13.04 | 13.167 | 13.167 | -0.043 (-0.33%) | 7,846 |
11 Jul 2008 | USD | 13.14 | 13.37 | 12.99 | 13.21 | 13.21 | -0.17 (-1.27%) | 12,561 |
10 Jul 2008 | USD | 13.49 | 13.63 | 13.34 | 13.38 | 13.38 | -0.32 (-2.34%) | 16,056 |
9 Jul 2008 | USD | 14.03 | 14.03 | 13.7 | 13.7 | 13.7 | -0.3 (-2.14%) | 2,700 |
8 Jul 2008 | USD | 13.71 | 14 | 13.64 | 14 | 14 | +0.18 (+1.30%) | 6,710 |
7 Jul 2008 | USD | 13.89 | 13.94 | 13.66 | 13.82 | 13.82 | -0.02 (-0.14%) | 26,132 |
4 Jul 2008 | USD | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 13.807 | 13.94 | 13.807 | 13.84 | 13.84 | -0.07 (-0.50%) | 1,569 |
2 Jul 2008 | USD | 14.05 | 14.15 | 13.91 | 13.91 | 13.91 | -0.17 (-1.21%) | 10,319 |
1 Jul 2008 | USD | 14.08 | 14.14 | 13.99 | 14.08 | 14.08 | -0.15 (-1.05%) | 3,188 |
30 Jun 2008 | USD | 14.23 | 14.47 | 14.23 | 14.23 | 14.23 | -0.16 (-1.11%) | 6,116 |
27 Jun 2008 | USD | 14.51 | 14.53 | 14.36 | 14.3901 | 14.3901 | -0.1 (-0.69%) | 3,660 |
26 Jun 2008 | USD | 14.66 | 14.66 | 14.49 | 14.49 | 14.49 | -0.45 (-3.01%) | 4,072 |