Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2008 | USD | 18.02 | 18.24 | 17.997 | 18.0131 | 18.0131 | +0.073 (+0.41%) | 111,554 |
30 Jul 2008 | USD | 17.94 | 17.9401 | 17.94 | 17.9401 | 17.9401 | +0.09 (+0.50%) | 230 |
29 Jul 2008 | USD | 17.76 | 17.85 | 17.76 | 17.85 | 17.85 | +0.09 (+0.51%) | 200 |
28 Jul 2008 | USD | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | +0.055 (+0.31%) | 100 |
25 Jul 2008 | USD | 17.67 | 17.7054 | 17.62 | 17.7054 | 17.7054 | -0.037 (-0.21%) | 2,684 |
24 Jul 2008 | USD | 17.98 | 17.98 | 17.742 | 17.742 | 17.742 | -0.006 (-0.03%) | 1,952 |
23 Jul 2008 | USD | 17.748 | 17.748 | 17.748 | 17.748 | 17.748 | 0.0 (0.0%) | 0 |
22 Jul 2008 | USD | 17.71 | 17.79 | 17.71 | 17.748 | 17.748 | +0.348 (+2.00%) | 990 |
21 Jul 2008 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | -0.092 (-0.53%) | 800 |
18 Jul 2008 | USD | 17.61 | 17.61 | 17.48 | 17.492 | 17.492 | +0.052 (+0.30%) | 4,274 |
17 Jul 2008 | USD | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.0 (0.0%) | 0 |
16 Jul 2008 | USD | 17.39 | 17.46 | 17.39 | 17.44 | 17.44 | -0.03 (-0.17%) | 13,000 |
15 Jul 2008 | USD | 17.1 | 17.47 | 17.1 | 17.47 | 17.47 | +0.19 (+1.10%) | 3,130 |
14 Jul 2008 | USD | 17.48 | 17.48 | 17.28 | 17.28 | 17.28 | 0.0 (0.0%) | 21,500 |
11 Jul 2008 | USD | 17.24 | 17.31 | 17.18 | 17.28 | 17.28 | -0.06 (-0.35%) | 50,200 |
10 Jul 2008 | USD | 17.3 | 17.36 | 17.29 | 17.34 | 17.34 | -0.01 (-0.06%) | 8,200 |
9 Jul 2008 | USD | 17.3 | 17.35 | 17.3 | 17.35 | 17.35 | +0.13 (+0.75%) | 13,200 |
8 Jul 2008 | USD | 17.11 | 17.22 | 17.11 | 17.22 | 17.22 | +0.26 (+1.53%) | 87,000 |
7 Jul 2008 | USD | 16.29 | 17.06 | 16.22 | 16.96 | 16.96 | -0.06 (-0.35%) | 253,325 |
4 Jul 2008 | USD | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.01 (-0.06%) | 2,417 |
2 Jul 2008 | USD | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.0 (0.0%) | 0 |
1 Jul 2008 | USD | 16.96 | 17.03 | 16.96 | 17.03 | 17.03 | -0.16 (-0.93%) | 300 |
30 Jun 2008 | USD | 17.06 | 17.19 | 17.06 | 17.1899 | 17.1899 | +0.11 (+0.64%) | 635 |
27 Jun 2008 | USD | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.2 (-1.16%) | 100 |
26 Jun 2008 | USD | 17.48 | 17.48 | 17.28 | 17.28 | 17.28 | -0.11 (-0.63%) | 900 |
25 Jun 2008 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
24 Jun 2008 | USD | 17.32 | 17.43 | 17.28 | 17.39 | 17.39 | +0.07 (+0.40%) | 4,998 |
23 Jun 2008 | USD | 17.476 | 17.48 | 17.32 | 17.32 | 17.32 | -0.22 (-1.25%) | 900 |
20 Jun 2008 | USD | 17.52 | 17.54 | 17.51 | 17.54 | 17.54 | -0.11 (-0.62%) | 800 |