Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2008 | USD | 16.52 | 18.42 | 16.46 | 18.3 | 36.6 | +2.18 (+13.52%) | 778,550 |
11 Sep 2008 | USD | 15.46 | 16.12 | 15.02 | 16.12 | 32.24 | +0.26 (+1.64%) | 503,800 |
10 Sep 2008 | USD | 16.4 | 16.54 | 15.8 | 15.86 | 31.72 | -0.42 (-2.58%) | 632,050 |
9 Sep 2008 | USD | 16.58 | 17.16 | 16.04 | 16.28 | 32.56 | -0.38 (-2.28%) | 502,950 |
8 Sep 2008 | USD | 16.86 | 17.14 | 16.1 | 16.66 | 33.32 | -0.46 (-2.69%) | 528,950 |
5 Sep 2008 | USD | 16.66 | 17.44 | 16.58 | 17.12 | 34.24 | +0.32 (+1.90%) | 450,050 |
4 Sep 2008 | USD | 17.44 | 17.5 | 16.54 | 16.8 | 33.6 | -0.8 (-4.55%) | 567,650 |
3 Sep 2008 | USD | 18.3 | 18.38 | 17.22 | 17.6 | 35.2 | -0.22 (-1.23%) | 437,050 |
2 Sep 2008 | USD | 18.96 | 19.24 | 17.64 | 17.82 | 35.64 | +0.02 (+0.11%) | 492,500 |
1 Sep 2008 | USD | 17.8 | 17.8 | 17.8 | 17.8 | 35.6 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 17.46 | 18.2 | 17.32 | 17.8 | 35.6 | +0.18 (+1.02%) | 326,900 |
28 Aug 2008 | USD | 17.36 | 17.78 | 17.24 | 17.62 | 35.24 | +0.48 (+2.80%) | 285,800 |
27 Aug 2008 | USD | 17.16 | 17.2 | 16.74 | 17.14 | 34.28 | -0.16 (-0.92%) | 559,950 |
26 Aug 2008 | USD | 17.96 | 17.96 | 17.08 | 17.3 | 34.6 | -0.2 (-1.14%) | 295,500 |
25 Aug 2008 | USD | 17.74 | 18.34 | 17.32 | 17.5 | 35 | -0.02 (-0.11%) | 340,950 |
22 Aug 2008 | USD | 17.44 | 17.6 | 17.32 | 17.52 | 35.04 | +0.3 (+1.74%) | 164,750 |
21 Aug 2008 | USD | 17.2 | 17.52 | 17.06 | 17.22 | 34.44 | -0.48 (-2.71%) | 283,950 |
20 Aug 2008 | USD | 18.22 | 18.26 | 17.44 | 17.7 | 35.4 | -0.5 (-2.75%) | 578,200 |
19 Aug 2008 | USD | 18.4 | 18.58 | 17.92 | 18.2 | 36.4 | -0.26 (-1.41%) | 634,500 |
18 Aug 2008 | USD | 18.72 | 19.32 | 18.28 | 18.46 | 36.92 | -0.4 (-2.12%) | 312,650 |
15 Aug 2008 | USD | 19.62 | 19.94 | 18.56 | 18.86 | 37.72 | -0.52 (-2.68%) | 698,050 |
14 Aug 2008 | USD | 19.08 | 19.4 | 18.56 | 19.38 | 38.76 | +0.56 (+2.98%) | 562,700 |
13 Aug 2008 | USD | 20.08 | 20.08 | 18.5 | 18.82 | 37.64 | -1 (-5.05%) | 1,299,950 |
12 Aug 2008 | USD | 20.5 | 20.78 | 19.5 | 19.82 | 39.64 | -0.52 (-2.56%) | 698,650 |
11 Aug 2008 | USD | 20.84 | 21.5 | 20.2 | 20.34 | 40.68 | -0.74 (-3.51%) | 618,950 |
8 Aug 2008 | USD | 21.06 | 21.2 | 20.4 | 21.08 | 42.16 | +0.8 (+3.94%) | 581,250 |
7 Aug 2008 | USD | 22.5 | 22.7 | 19.8 | 20.28 | 40.56 | -3.06 (-13.11%) | 1,133,950 |
6 Aug 2008 | USD | 23.7 | 24 | 23.02 | 23.34 | 46.68 | -0.66 (-2.75%) | 920,900 |
5 Aug 2008 | USD | 21.68 | 24.26 | 21.68 | 24 | 48 | +3.08 (+14.72%) | 1,615,750 |
4 Aug 2008 | USD | 19.92 | 21.16 | 19.12 | 20.92 | 41.84 | +0.98 (+4.91%) | 740,050 |