Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2008 | USD | 10 | 14.4 | 10 | 13.5 | 13.5 | +1.31 (+10.75%) | 181,052 |
9 Oct 2008 | USD | 13.04 | 13.11 | 11.5 | 12.19 | 12.19 | -0.8 (-6.16%) | 125,656 |
8 Oct 2008 | USD | 14.2 | 14.39 | 12.93 | 12.99 | 12.99 | -1.23 (-8.65%) | 62,645 |
7 Oct 2008 | USD | 15.81 | 16.1 | 14.22 | 14.22 | 14.22 | -1.41 (-9.02%) | 34,312 |
6 Oct 2008 | USD | 15.11 | 15.77 | 14.81 | 15.63 | 15.63 | -0.01 (-0.06%) | 60,032 |
3 Oct 2008 | USD | 14.97 | 16.44 | 14.97 | 15.64 | 15.64 | +0.77 (+5.18%) | 48,100 |
2 Oct 2008 | USD | 15.35 | 15.4357 | 14.63 | 14.87 | 14.87 | -0.38 (-2.49%) | 41,927 |
1 Oct 2008 | USD | 16.11 | 16.21 | 15.05 | 15.25 | 15.25 | -1.04 (-6.38%) | 39,354 |
30 Sep 2008 | USD | 15.52 | 16.38 | 15.52 | 16.29 | 16.29 | +0.84 (+5.44%) | 36,669 |
29 Sep 2008 | USD | 17.08 | 17.08 | 15.3 | 15.45 | 15.45 | -1.13 (-6.82%) | 78,122 |
26 Sep 2008 | USD | 15.7 | 16.77 | 15.7 | 16.58 | 16.58 | +0.64 (+4.02%) | 62,860 |
25 Sep 2008 | USD | 15.93 | 16.665 | 15.7 | 15.94 | 15.94 | +0.02 (+0.13%) | 763,057 |
24 Sep 2008 | USD | 16.9 | 16.9 | 15.92 | 15.92 | 15.92 | -0.77 (-4.61%) | 16,269 |
23 Sep 2008 | USD | 16.99 | 17 | 16.69 | 16.69 | 16.69 | -0.18 (-1.07%) | 16,116 |
22 Sep 2008 | USD | 17 | 17.2 | 15 | 16.87 | 16.87 | -0.68 (-3.87%) | 23,715 |
19 Sep 2008 | USD | 17.43 | 17.55 | 16.01 | 17.55 | 17.55 | +1.74 (+11.01%) | 191,566 |
18 Sep 2008 | USD | 15.68 | 15.82 | 15.144 | 15.81 | 15.81 | +0.4 (+2.60%) | 94,976 |
17 Sep 2008 | USD | 16.34 | 16.34 | 15.19 | 15.41 | 15.41 | -1.03 (-6.27%) | 90,080 |
16 Sep 2008 | USD | 15.7 | 16.81 | 15.7 | 16.44 | 16.44 | +0.51 (+3.20%) | 133,388 |
15 Sep 2008 | USD | 16.38 | 16.66 | 15.93 | 15.93 | 15.93 | -0.58 (-3.51%) | 32,607 |
12 Sep 2008 | USD | 16.81 | 16.83 | 16.5 | 16.51 | 16.51 | -0.35 (-2.08%) | 22,300 |
11 Sep 2008 | USD | 17.08 | 17.1 | 16.67 | 16.86 | 16.86 | -0.27 (-1.58%) | 43,374 |
10 Sep 2008 | USD | 16.83 | 17.45 | 16.34 | 17.13 | 17.13 | +0.53 (+3.19%) | 82,550 |
9 Sep 2008 | USD | 17.31 | 17.71 | 16.6 | 16.6 | 16.6 | -0.66 (-3.82%) | 68,740 |
8 Sep 2008 | USD | 17.53 | 17.66 | 17.21 | 17.26 | 17.26 | +0.27 (+1.59%) | 62,250 |
5 Sep 2008 | USD | 17.25 | 17.31 | 16.65 | 16.99 | 16.99 | -0.29 (-1.68%) | 39,900 |
4 Sep 2008 | USD | 17.45 | 17.54 | 17.1 | 17.28 | 17.28 | -0.35 (-1.99%) | 43,100 |
3 Sep 2008 | USD | 17.46 | 17.8 | 17.41 | 17.63 | 17.63 | +0.16 (+0.92%) | 30,300 |
2 Sep 2008 | USD | 17.05 | 17.97 | 17.05 | 17.47 | 17.47 | +0.11 (+0.63%) | 30,261 |
1 Sep 2008 | USD | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.0 (0.0%) | 0 |