Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2008 | USD | 16.84 | 17.89 | 16.65 | 17.89 | 17.89 | +0.76 (+4.44%) | 60,643 |
16 Oct 2008 | USD | 15.8 | 17.75 | 15.8 | 17.13 | 17.13 | -0.02 (-0.12%) | 59,402 |
15 Oct 2008 | USD | 17.02 | 17.48 | 16.98 | 17.15 | 17.15 | -0.3 (-1.72%) | 74,386 |
14 Oct 2008 | USD | 16.75 | 17.94 | 16.75 | 17.45 | 17.45 | +1.7 (+10.79%) | 87,507 |
13 Oct 2008 | USD | 13.53 | 16.15 | 13.53 | 15.75 | 15.75 | +3.04 (+23.92%) | 148,585 |
10 Oct 2008 | USD | 13.3 | 15.45 | 10 | 12.71 | 12.71 | -2.59 (-16.93%) | 327,224 |
9 Oct 2008 | USD | 15.1 | 16.25 | 15 | 15.3 | 15.3 | +0.17 (+1.12%) | 129,990 |
8 Oct 2008 | USD | 16.1 | 16.5 | 15.05 | 15.13 | 15.13 | -1.47 (-8.86%) | 173,820 |
7 Oct 2008 | USD | 17.05 | 17.32 | 16.4 | 16.6 | 16.6 | -0.41 (-2.41%) | 103,910 |
6 Oct 2008 | USD | 17.83 | 18.18 | 17.01 | 17.01 | 17.01 | -1.1 (-6.07%) | 115,162 |
3 Oct 2008 | USD | 17.56 | 18.4 | 17.55 | 18.11 | 18.11 | +0.645 (+3.69%) | 105,955 |
2 Oct 2008 | USD | 17 | 17.7 | 17 | 17.465 | 17.465 | +0.445 (+2.61%) | 91,549 |
1 Oct 2008 | USD | 17.04 | 17.35 | 16.56 | 17.02 | 17.02 | -0.48 (-2.74%) | 169,596 |
30 Sep 2008 | USD | 16.3 | 18.1 | 16.3 | 17.5 | 17.5 | +1.26 (+7.76%) | 328,654 |
29 Sep 2008 | USD | 17.4 | 17.4 | 15.41 | 16.24 | 16.24 | -1.35 (-7.67%) | 184,518 |
26 Sep 2008 | USD | 17.6 | 18.5 | 16.75 | 17.59 | 17.59 | -0.96 (-5.18%) | 227,978 |
25 Sep 2008 | USD | 18.12 | 18.88 | 18.12 | 18.55 | 18.55 | +0.53 (+2.94%) | 65,861 |
24 Sep 2008 | USD | 17.08 | 18.8 | 16.94 | 18.02 | 18.02 | +0.73 (+4.22%) | 142,469 |
23 Sep 2008 | USD | 18.15 | 18.85 | 17 | 17.29 | 17.29 | -1.18 (-6.39%) | 101,181 |
22 Sep 2008 | USD | 18.2 | 19.29 | 18 | 18.47 | 18.47 | -0.43 (-2.28%) | 106,219 |
19 Sep 2008 | USD | 17.4 | 20.9 | 17.045 | 18.9 | 18.9 | +2.4 (+14.55%) | 156,157 |
18 Sep 2008 | USD | 15 | 17.07 | 14.51 | 16.5 | 16.5 | +1.4 (+9.27%) | 307,125 |
17 Sep 2008 | USD | 16.83 | 17.02 | 14.48 | 15.1 | 15.1 | -1.4 (-8.48%) | 211,558 |
16 Sep 2008 | USD | 15.42 | 17.03 | 15.11 | 16.5 | 16.5 | -1.654 (-9.11%) | 229,008 |
15 Sep 2008 | USD | 17.05 | 18.794 | 17.05 | 18.154 | 18.154 | -1.196 (-6.18%) | 138,327 |
12 Sep 2008 | USD | 19.09 | 19.35 | 19.02 | 19.35 | 19.35 | +0.26 (+1.36%) | 63,643 |
11 Sep 2008 | USD | 19.5 | 19.555 | 18.96 | 19.09 | 19.09 | -0.56 (-2.85%) | 83,642 |
10 Sep 2008 | USD | 19.52 | 19.73 | 19.5 | 19.65 | 19.65 | +0.035 (+0.18%) | 107,769 |
9 Sep 2008 | USD | 20.5 | 20.5 | 19.51 | 19.6145 | 19.6145 | -0.805 (-3.94%) | 80,401 |
8 Sep 2008 | USD | 21.25 | 21.35 | 20.24 | 20.42 | 20.42 | -0.58 (-2.76%) | 53,326 |