Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2008 | USD | 14.33 | 15 | 14.23 | 14.66 | 14.66 | +0.06 (+0.41%) | 306,978 |
30 Jul 2008 | USD | 14.5 | 14.88 | 14.28 | 14.6 | 14.6 | +0.23 (+1.60%) | 304,633 |
29 Jul 2008 | USD | 13.91 | 14.52 | 13.87 | 14.37 | 14.37 | +0.57 (+4.13%) | 257,103 |
28 Jul 2008 | USD | 14.07 | 14.36 | 13.62 | 13.8 | 13.8 | -0.21 (-1.50%) | 228,154 |
25 Jul 2008 | USD | 13.77 | 14.27 | 13.62 | 14.01 | 14.01 | +0.45 (+3.32%) | 241,481 |
24 Jul 2008 | USD | 13.8 | 13.99 | 13.43 | 13.56 | 13.56 | -0.23 (-1.67%) | 169,390 |
23 Jul 2008 | USD | 12.71 | 13.94 | 12.61 | 13.79 | 13.79 | +1 (+7.82%) | 486,674 |
22 Jul 2008 | USD | 12.12 | 12.8 | 12.02 | 12.79 | 12.79 | +0.58 (+4.75%) | 116,925 |
21 Jul 2008 | USD | 11.87 | 12.6 | 11.54 | 12.21 | 12.21 | +0.36 (+3.04%) | 82,499 |
18 Jul 2008 | USD | 11.88 | 11.98 | 11.515 | 11.85 | 11.85 | +0.05 (+0.42%) | 99,116 |
17 Jul 2008 | USD | 11.37 | 12.15 | 11.32 | 11.8 | 11.8 | +0.64 (+5.73%) | 186,032 |
16 Jul 2008 | USD | 10.56 | 11.48 | 10.51 | 11.16 | 11.16 | +0.63 (+5.98%) | 272,353 |
15 Jul 2008 | USD | 10.83 | 10.93 | 10.51 | 10.53 | 10.53 | -0.46 (-4.19%) | 227,887 |
14 Jul 2008 | USD | 11.91 | 11.91 | 10.89 | 10.99 | 10.99 | -0.84 (-7.10%) | 168,275 |
11 Jul 2008 | USD | 11.35 | 11.95 | 10.71 | 11.83 | 11.83 | +0.33 (+2.87%) | 242,268 |
10 Jul 2008 | USD | 11.39 | 11.78 | 11.16 | 11.5 | 11.5 | +0.15 (+1.32%) | 611,534 |
9 Jul 2008 | USD | 11.91 | 12.11 | 11.35 | 11.35 | 11.35 | -0.62 (-5.18%) | 178,756 |
8 Jul 2008 | USD | 11.92 | 12.1 | 11.565 | 11.97 | 11.97 | +0.06 (+0.50%) | 232,666 |
7 Jul 2008 | USD | 12.87 | 12.87 | 11.75 | 11.91 | 11.91 | -0.83 (-6.51%) | 354,478 |
4 Jul 2008 | USD | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 13.01 | 13.01 | 12.25 | 12.74 | 12.74 | -0.25 (-1.92%) | 257,282 |
2 Jul 2008 | USD | 13.15 | 13.5 | 12.85 | 12.99 | 12.99 | -0.22 (-1.67%) | 272,860 |
1 Jul 2008 | USD | 13.31 | 13.42 | 12.83 | 13.21 | 13.21 | -0.3 (-2.22%) | 275,738 |
30 Jun 2008 | USD | 14.22 | 14.22 | 13.45 | 13.51 | 13.51 | -0.74 (-5.19%) | 205,892 |
27 Jun 2008 | USD | 14.02 | 14.56 | 13.42 | 14.25 | 14.25 | +0.14 (+0.99%) | 534,108 |
26 Jun 2008 | USD | 14.22 | 14.4 | 13.57 | 14.11 | 14.11 | -0.33 (-2.29%) | 262,288 |
25 Jun 2008 | USD | 14.03 | 14.79 | 14.03 | 14.44 | 14.44 | +0.41 (+2.92%) | 265,204 |
24 Jun 2008 | USD | 14.79 | 14.85 | 13.84 | 14.03 | 14.03 | -0.74 (-5.01%) | 464,379 |
23 Jun 2008 | USD | 14.74 | 15.32 | 14.51 | 14.77 | 14.77 | -0.27 (-1.80%) | 1,269,576 |
20 Jun 2008 | USD | 13.51 | 15.09 | 13.06 | 15.04 | 15.04 | +1.36 (+9.94%) | 2,939,324 |