Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2008 | USD | 13.32 | 14.52 | 13.2 | 14.46 | 86.76 | +1.2 (+9.05%) | 47,367 |
28 Jul 2008 | USD | 14.52 | 14.52 | 12.9 | 13.26 | 79.56 | -0.66 (-4.74%) | 50,700 |
25 Jul 2008 | USD | 14.04 | 14.58 | 13.56 | 13.92 | 83.52 | +0.48 (+3.57%) | 33,350 |
24 Jul 2008 | USD | 13.98 | 14.4 | 12.96 | 13.44 | 80.64 | -0.66 (-4.68%) | 40,417 |
23 Jul 2008 | USD | 14.4 | 14.64 | 13.8 | 14.1 | 84.6 | -0.06 (-0.42%) | 30,150 |
22 Jul 2008 | USD | 14.1 | 15 | 13.62 | 14.16 | 84.96 | +0.12 (+0.85%) | 55,100 |
21 Jul 2008 | USD | 14.4 | 14.4 | 13.8 | 14.04 | 84.24 | -0.12 (-0.85%) | 24,133 |
18 Jul 2008 | USD | 13.68 | 14.34 | 13.68 | 14.16 | 84.96 | +0.18 (+1.29%) | 31,117 |
17 Jul 2008 | USD | 13.38 | 14.16 | 13.38 | 13.98 | 83.88 | +0.06 (+0.43%) | 18,117 |
16 Jul 2008 | USD | 12.96 | 14.04 | 12.66 | 13.92 | 83.52 | +0.42 (+3.11%) | 35,417 |
15 Jul 2008 | USD | 13.2 | 13.74 | 12.6 | 13.5 | 81 | 0.0 (0.0%) | 53,217 |
14 Jul 2008 | USD | 14.22 | 14.64 | 13.26 | 13.5 | 81 | -0.48 (-3.43%) | 36,650 |
11 Jul 2008 | USD | 14.22 | 14.58 | 13.14 | 13.98 | 83.88 | +0.12 (+0.87%) | 46,900 |
10 Jul 2008 | USD | 13.2 | 13.98 | 13.02 | 13.86 | 83.16 | +0.9 (+6.94%) | 49,000 |
9 Jul 2008 | USD | 13.38 | 13.44 | 12.6 | 12.96 | 77.76 | +0.3 (+2.37%) | 36,850 |
8 Jul 2008 | USD | 12.3 | 12.96 | 12.18 | 12.66 | 75.96 | +0.3 (+2.43%) | 61,783 |
7 Jul 2008 | USD | 14.88 | 14.88 | 12 | 12.36 | 74.16 | -1.62 (-11.59%) | 145,367 |
4 Jul 2008 | USD | 13.98 | 13.98 | 13.98 | 13.98 | 83.88 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 13.56 | 14.34 | 13.5 | 13.98 | 83.88 | +0.12 (+0.87%) | 45,183 |
2 Jul 2008 | USD | 15.3 | 15.78 | 13.5 | 13.86 | 83.16 | -1.26 (-8.33%) | 144,133 |
1 Jul 2008 | USD | 16.56 | 17.7 | 15.06 | 15.12 | 90.72 | -2.52 (-14.29%) | 100,950 |
30 Jun 2008 | USD | 17.28 | 17.94 | 15.9 | 17.64 | 105.84 | -0.06 (-0.34%) | 134,833 |
27 Jun 2008 | USD | 16.8 | 18.24 | 15.9 | 17.7 | 106.2 | +0.9 (+5.36%) | 1,258,917 |
26 Jun 2008 | USD | 14.46 | 17.4 | 14.46 | 16.8 | 100.8 | +2.64 (+18.64%) | 158,850 |
25 Jun 2008 | USD | 14.7 | 14.76 | 13.5 | 14.16 | 84.96 | -0.24 (-1.67%) | 50,383 |
24 Jun 2008 | USD | 15.96 | 15.96 | 14.16 | 14.4 | 86.4 | -1.26 (-8.05%) | 71,900 |
23 Jun 2008 | USD | 15.18 | 16.2 | 15.12 | 15.66 | 93.96 | 0.0 (0.0%) | 35,683 |
20 Jun 2008 | USD | 15.848 | 16.32 | 15.6 | 15.66 | 93.96 | -0.42 (-2.61%) | 28,417 |
19 Jun 2008 | USD | 17.1 | 17.28 | 15.78 | 16.08 | 96.48 | -0.78 (-4.63%) | 53,517 |
18 Jun 2008 | USD | 17.7 | 17.7 | 16.5 | 16.86 | 101.16 | -0.84 (-4.75%) | 44,350 |