Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2008 | USD | 16.86 | 17.35 | 16.3 | 16.86 | 5.62 | -0.79 (-4.48%) | 25,420 |
16 Sep 2008 | USD | 17.65 | 17.83 | 16.95 | 17.65 | 5.8833 | -1.15 (-6.12%) | 13,668 |
15 Sep 2008 | USD | 18.8 | 18.95 | 17.8 | 18.8 | 6.2667 | -0.65 (-3.34%) | 20,531 |
12 Sep 2008 | USD | 19.45 | 19.5 | 18.88 | 19.45 | 6.4833 | +0.1 (+0.52%) | 10,411 |
11 Sep 2008 | USD | 19.35 | 19.35 | 18.8 | 19.35 | 6.45 | 0.0 (0.0%) | 25,429 |
10 Sep 2008 | USD | 19.35 | 19.8 | 19.35 | 19.35 | 6.45 | -0.6 (-3.01%) | 14,379 |
9 Sep 2008 | USD | 19.95 | 20.55 | 19.95 | 19.95 | 6.65 | -0.44 (-2.16%) | 32,058 |
8 Sep 2008 | USD | 20.39 | 20.8 | 20.15 | 20.39 | 6.7967 | +0.59 (+2.98%) | 10,662 |
5 Sep 2008 | USD | 19.8 | 20.25 | 19.71 | 19.8 | 6.6 | -0.39 (-1.93%) | 18,048 |
4 Sep 2008 | USD | 20.19 | 21.2 | 19.95 | 20.19 | 6.73 | -1.01 (-4.76%) | 10,462 |
3 Sep 2008 | USD | 21.2 | 21.4 | 21.2 | 21.2 | 7.0667 | -0.2 (-0.93%) | 3,570 |
2 Sep 2008 | USD | 21.4 | 22 | 21.4 | 21.4 | 7.1333 | -0.15 (-0.70%) | 3,930 |
1 Sep 2008 | USD | 21.55 | 21.55 | 21.55 | 21.55 | 7.1833 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 21.55 | 21.75 | 21.35 | 21.55 | 7.1833 | +0.15 (+0.70%) | 12,357 |
28 Aug 2008 | USD | 21.4 | 21.65 | 21.4 | 21.4 | 7.1333 | +0.16 (+0.75%) | 6,996 |
27 Aug 2008 | USD | 21.24 | 21.25 | 20.9 | 21.24 | 7.08 | -0.01 (-0.05%) | 4,228 |
26 Aug 2008 | USD | 21.25 | 21.4 | 20.9 | 21.25 | 7.0833 | -0.25 (-1.16%) | 23,628 |
25 Aug 2008 | USD | 21.5 | 21.9 | 21.45 | 21.5 | 7.1667 | -0.3 (-1.38%) | 4,398 |
22 Aug 2008 | USD | 21.8 | 21.89 | 21.4 | 21.8 | 7.2667 | +0.65 (+3.07%) | 3,981 |
21 Aug 2008 | USD | 21.15 | 21.17 | 20.8 | 21.15 | 7.05 | +0.4 (+1.93%) | 13,384 |
20 Aug 2008 | USD | 20.75 | 20.8 | 20.45 | 20.75 | 6.9167 | +0.1 (+0.48%) | 6,173 |
19 Aug 2008 | USD | 20.65 | 20.95 | 20.6 | 20.65 | 6.8833 | -0.6 (-2.82%) | 27,032 |
18 Aug 2008 | USD | 21.25 | 21.3 | 20.7 | 21.25 | 7.0833 | 0.0 (0.0%) | 3,279 |
15 Aug 2008 | USD | 21.25 | 21.45 | 21.1 | 21.25 | 7.0833 | -0.3 (-1.39%) | 3,848 |
14 Aug 2008 | USD | 21.55 | 21.55 | 21.3 | 21.55 | 7.1833 | +0.15 (+0.70%) | 15,721 |
13 Aug 2008 | USD | 21.4 | 21.72 | 21.05 | 21.4 | 7.1333 | -0.9 (-4.04%) | 3,582 |
12 Aug 2008 | USD | 22.3 | 22.6 | 22 | 22.3 | 7.4333 | +0.25 (+1.13%) | 37,730 |
11 Aug 2008 | USD | 22.05 | 22.75 | 22.05 | 22.05 | 7.35 | -0.48 (-2.13%) | 5,022 |
8 Aug 2008 | USD | 22.53 | 22.53 | 22.2 | 22.53 | 7.51 | -0.36 (-1.57%) | 9,060 |
7 Aug 2008 | USD | 22.89 | 23.45 | 22.89 | 22.89 | 7.63 | -1.46 (-6.00%) | 18,577 |